{"t":"IMNM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-10-02",15.66,16.77,12.21,13.45,508700.0],["2020-10-05",13.0,13.39,11.54,12.1,290500.0],["2020-10-06",12.0,13.39,12.0,13.24,68400.0],["2020-10-07",13.14,14.18,13.0,14.01,98200.0],["2020-10-08",14.46,14.566,14.01,14.16,33500.0],["2020-10-09",14.39,14.39,13.66,13.907,21600.0],["2020-10-12",14.29,14.4,13.72,13.75,34500.0],["2020-10-13",13.75,14.2,13.75,13.95,5400.0],["2020-10-14",14.03,14.03,13.7,13.9,14400.0],["2020-10-15",13.75,13.75,13.28,13.409,25400.0],["2020-10-16",13.5,14.09,13.3,13.76,9800.0],["2020-10-19",13.54,13.59,12.72,12.99,30900.0],["2020-10-20",12.96,13.0,12.5,12.55,16900.0],["2020-10-21",12.55,12.68,12.0,12.15,21300.0],["2020-10-22",12.0,12.064,11.71,11.84,36700.0],["2020-10-23",11.77,11.865,11.71,11.74,14300.0],["2020-10-26",11.98,12.275,11.75,12.2,30900.0],["2020-10-27",12.49,12.5,11.725,12.5,40200.0],["2020-10-28",12.2,12.477,11.5,11.5,33600.0],["2020-10-29",11.55,11.82,10.18,11.55,44700.0],["2020-10-30",11.15,11.59,11.04,11.35,4900.0],["2020-11-02",11.6,11.6,10.91,10.98,18000.0],["2020-11-03",11.063,11.705,10.82,11.38,40200.0],["2020-11-04",11.5,11.8,11.0,11.6,34200.0],["2020-11-05",11.3,12.235,11.175,12.05,28700.0],["2020-11-06",11.97,12.05,11.6,11.6,31500.0],["2020-11-09",11.94,11.94,11.35,11.4,15500.0],["2020-11-10",11.43,11.43,10.5,10.92,20200.0],["2020-11-11",11.29,11.625,10.9,11.37,8500.0],["2020-11-12",11.435,11.5,10.93,10.94,14800.0],["2020-11-13",11.125,11.5,10.8,11.46,11900.0],["2020-11-16",11.31,11.5,11.255,11.43,6600.0],["2020-11-17",11.293,11.72,11.0,11.45,9200.0],["2020-11-18",11.26,11.44,10.73,10.8,15100.0],["2020-11-19",11.75,11.75,10.88,11.1,12300.0],["2020-11-20",11.1,11.1,10.65,10.7,13000.0],["2020-11-23",10.67,11.5,10.56,10.6,18200.0],["2020-11-24",10.63,10.99,10.11,10.28,17500.0],["2020-11-25",10.21,10.621,10.1,10.41,13900.0],["2020-11-27",10.78,10.95,10.26,10.95,16100.0],["2020-11-30",10.8,11.21,10.24,11.2,15700.0],["2020-12-01",11.4,11.4,10.841,11.12,21300.0],["2020-12-02",11.15,11.37,11.11,11.13,5900.0],["2020-12-03",11.274,12.5,11.265,12.4,41900.0],["2020-12-04",12.4,13.99,12.35,13.68,55500.0],["2020-12-07",13.75,13.785,12.1,12.3,20400.0],["2020-12-08",12.5,13.49,11.63,11.945,32300.0],["2020-12-09",12.06,12.2,11.51,11.64,18600.0],["2020-12-10",11.46,12.42,11.01,11.37,24000.0],["2020-12-11",11.0,12.025,11.0,11.27,30200.0],["2020-12-14",11.44,12.11,11.44,11.84,37600.0],["2020-12-15",11.97,12.075,11.28,11.54,35800.0],["2020-12-16",11.76,12.06,11.03,11.03,21500.0],["2020-12-17",11.52,12.28,10.21,10.73,294700.0],["2020-12-18",10.9,11.29,9.96,9.96,270400.0],["2020-12-21",10.26,10.96,10.05,10.96,138200.0],["2020-12-22",11.48,11.48,9.905,9.91,104000.0],["2020-12-23",10.01,10.53,10.01,10.22,37100.0],["2020-12-24",10.17,10.46,10.17,10.2,25600.0],["2020-12-28",10.28,10.5,10.09,10.25,47200.0],["2020-12-29",10.39,10.39,9.37,9.46,53300.0],["2020-12-30",9.5,9.8,9.46,9.56,36200.0],["2020-12-31",9.66,10.0,9.275,9.68,81200.0],["2021-01-04",10.25,10.47,9.65,9.75,62900.0],["2021-01-05",9.88,10.05,9.51,9.61,46300.0],["2021-01-06",9.65,9.95,9.5,9.56,27400.0],["2021-01-07",9.51,10.32,9.51,10.27,99400.0],["2021-01-08",10.45,11.82,10.05,11.6,127600.0],["2021-01-11",12.26,13.75,12.26,13.65,506600.0],["2021-01-12",13.83,14.02,12.91,13.16,93200.0],["2021-01-13",13.49,13.66,12.68,13.2,117200.0],["2021-01-14",13.26,13.7,13.0,13.14,57800.0],["2021-01-15",13.69,13.9,13.4,13.73,74600.0],["2021-01-19",13.8,15.2,13.8,15.01,200300.0],["2021-01-20",15.33,15.37,15.0,15.22,84400.0],["2021-01-21",15.01,15.22,14.0,14.18,77800.0],["2021-01-22",14.05,14.86,13.832,14.68,36200.0],["2021-01-25",14.94,17.948,14.71,17.85,147200.0],["2021-01-26",17.88,18.0,15.7,16.05,131200.0],["2021-01-27",15.69,17.49,15.25,15.34,91500.0],["2021-01-28",15.62,15.62,14.09,14.09,84400.0],["2021-01-29",14.28,15.7,14.14,14.53,41100.0],["2021-02-01",14.87,17.73,14.87,17.21,332600.0],["2021-02-02",18.01,20.26,18.0,20.24,357600.0],["2021-02-03",22.75,22.888,21.131,21.9,181800.0],["2021-02-04",21.83,21.83,19.5,20.0,92700.0],["2021-02-05",20.66,20.66,19.02,19.25,44200.0],["2021-02-08",19.26,20.95,18.82,20.9,65600.0],["2021-02-09",21.46,22.35,20.42,22.35,86600.0],["2021-02-10",22.39,22.968,21.0,21.87,91700.0],["2021-02-11",21.99,24.0,21.59,23.27,52000.0],["2021-02-12",24.0,25.2,23.75,24.67,73400.0],["2021-02-16",24.7,25.0,23.761,23.88,67600.0],["2021-02-17",23.51,23.51,20.64,22.22,110300.0],["2021-02-18",59.21,63.78,33.68,39.01,8863800.0],["2021-02-19",39.89,47.9,34.51,38.0,1156000.0],["2021-02-22",36.5,36.765,30.1,31.2,433200.0],["2021-02-23",29.64,30.0,25.57,28.51,276700.0],["2021-02-24",28.4,48.7,28.205,43.24,1149500.0],["2021-02-25",44.0,44.08,38.0,38.24,347100.0],["2021-02-26",40.72,41.0,37.0,39.58,157500.0],["2021-03-01",40.08,41.24,38.03,39.95,132400.0],["2021-03-02",39.95,40.675,36.4,38.16,79800.0],["2021-03-03",39.43,39.43,35.0,35.59,84200.0],["2021-03-04",35.0,35.42,28.2,30.6,177000.0],["2021-03-05",30.03,30.595,28.0,29.84,99400.0],["2021-03-08",29.98,32.656,29.16,30.61,56800.0],["2021-03-09",31.42,32.34,29.2,30.55,62300.0],["2021-03-10",30.79,30.79,28.0,28.54,81800.0],["2021-03-11",28.66,29.91,28.2,29.91,49600.0],["2021-03-12",29.6,29.78,28.889,29.2,39600.0],["2021-03-15",29.2,29.96,28.51,28.77,27200.0],["2021-03-16",28.81,31.5,28.37,31.02,59900.0],["2021-03-17",31.0,31.0,28.19,30.29,71500.0],["2021-03-18",30.23,36.0,29.3,33.2,165300.0],["2021-03-19",34.65,36.36,32.4,36.06,130800.0],["2021-03-22",36.22,41.655,34.63,37.41,230300.0],["2021-03-23",36.52,38.42,33.52,35.14,132000.0],["2021-03-24",34.96,35.99,31.73,32.21,67700.0],["2021-03-25",30.55,32.37,28.81,31.83,53900.0],["2021-03-26",30.98,33.13,29.616,31.88,42100.0],["2021-03-29",31.85,31.85,29.51,30.66,25700.0],["2021-03-30",30.69,32.02,29.83,30.84,35400.0],["2021-03-31",30.8,34.605,30.62,33.88,70600.0],["2021-04-01",33.89,35.24,31.93,32.33,51500.0],["2021-04-05",32.31,32.92,30.54,30.86,43900.0],["2021-04-06",30.34,32.23,29.87,31.11,43900.0],["2021-04-07",31.11,31.98,30.33,31.36,41800.0],["2021-04-08",30.98,31.03,29.846,30.19,85700.0],["2021-04-09",30.25,31.0,29.65,30.4,57600.0],["2021-04-12",30.0,30.46,29.5,29.72,46600.0],["2021-04-13",29.6,30.45,29.15,29.71,64200.0],["2021-04-14",29.59,30.1,27.55,27.83,79200.0],["2021-04-15",27.56,28.474,26.13,26.3,101800.0],["2021-04-16",25.8,26.29,23.16,24.06,165600.0],["2021-04-19",24.21,27.74,24.07,27.53,61200.0],["2021-04-20",26.53,27.97,24.71,25.11,53000.0],["2021-04-21",25.5,27.54,25.5,27.25,82300.0],["2021-04-22",27.21,29.87,26.99,29.58,102900.0],["2021-04-23",31.01,31.17,29.06,29.55,77800.0],["2021-04-26",31.46,32.448,26.55,27.71,642700.0],["2021-04-27",28.4,28.74,26.59,28.64,102500.0],["2021-04-28",28.53,29.35,27.58,28.7,106500.0],["2021-04-29",28.92,29.1,26.62,27.03,114500.0],["2021-04-30",27.0,27.0,26.02,26.56,106100.0],["2021-05-03",26.3,26.3,24.971,25.06,117300.0],["2021-05-04",24.9,25.89,24.06,24.42,69800.0],["2021-05-05",24.5,24.5,24.0,24.28,50200.0],["2021-05-06",24.0,24.0,21.72,22.5,100300.0],["2021-05-07",22.67,23.0,21.5,21.98,45800.0],["2021-05-10",21.9,21.9,19.32,19.59,91000.0],["2021-05-11",18.84,19.47,18.1,18.29,54600.0],["2021-05-12",18.0,18.007,16.31,16.56,136700.0],["2021-05-13",17.12,18.0,16.295,16.33,76300.0],["2021-05-14",16.51,18.25,16.51,18.14,77700.0],["2021-05-17",17.76,18.37,17.25,17.74,93200.0],["2021-05-18",17.78,18.29,17.081,17.34,134400.0],["2021-05-19",17.39,18.37,16.89,18.1,86800.0],["2021-05-20",18.5,19.4,17.26,18.0,95900.0],["2021-05-21",18.0,18.53,17.49,17.985,38300.0],["2021-05-24",18.01,18.58,17.61,18.3,115000.0],["2021-05-25",18.29,18.6,18.01,18.48,101100.0],["2021-05-26",18.45,19.95,18.44,19.63,96800.0],["2021-05-27",20.75,23.2,20.66,23.09,246300.0],["2021-05-28",23.57,23.57,20.78,20.92,84100.0],["2021-06-01",20.99,21.79,20.19,20.58,67500.0],["2021-06-02",20.63,20.66,19.25,19.76,95100.0],["2021-06-03",19.76,20.0,18.93,19.4,92400.0],["2021-06-04",19.65,20.99,19.2,20.49,65200.0],["2021-06-07",19.5,20.4,18.24,18.54,184700.0],["2021-06-08",18.93,19.057,17.9,18.22,90000.0],["2021-06-09",18.29,19.053,17.58,17.92,56400.0],["2021-06-10",17.81,18.45,17.38,17.57,57400.0],["2021-06-11",17.6,17.98,17.26,17.76,74200.0],["2021-06-14",17.22,17.94,17.03,17.17,86100.0],["2021-06-15",17.18,17.285,17.0,17.15,61500.0],["2021-06-16",17.13,17.495,16.51,16.96,89700.0],["2021-06-17",16.91,17.34,16.54,16.8,76300.0],["2021-06-18",16.8,17.008,16.23,16.52,127800.0],["2021-06-21",16.53,17.955,16.35,16.76,47400.0],["2021-06-22",16.92,17.28,16.1,16.82,114600.0],["2021-06-23",16.8,17.589,16.47,17.14,75600.0],["2021-06-24",17.31,17.42,16.345,16.78,52800.0],["2021-06-25",17.13,18.2,16.85,17.81,329500.0],["2021-06-28",18.17,18.66,18.02,18.24,65000.0],["2021-06-29",18.25,18.29,17.18,17.61,24400.0],["2021-06-30",17.57,17.57,16.9,17.3,35500.0],["2021-07-01",17.33,17.44,16.79,17.1,38600.0],["2021-07-02",17.09,17.43,16.42,16.76,37700.0],["2021-07-06",16.63,16.74,15.74,16.34,53900.0],["2021-07-07",16.44,16.75,15.41,16.73,41700.0],["2021-07-08",16.4,16.653,15.9,16.09,11900.0],["2021-07-09",16.18,17.645,15.665,17.3,42200.0],["2021-07-12",17.28,17.385,16.75,16.93,23500.0],["2021-07-13",16.83,17.16,15.921,16.21,48900.0],["2021-07-14",16.39,16.8,15.272,16.16,30400.0],["2021-07-15",15.9,16.13,15.07,15.58,43200.0],["2021-07-16",15.67,15.9,15.18,15.52,10800.0],["2021-07-19",15.05,16.98,14.62,16.64,61300.0],["2021-07-20",24.25,24.96,17.9,18.14,21212700.0],["2021-07-21",16.72,17.55,15.43,17.48,885500.0],["2021-07-22",17.0,17.452,16.02,16.06,170800.0],["2021-07-23",16.07,17.42,15.5,17.02,197700.0],["2021-07-26",17.06,17.15,16.0,16.26,163400.0],["2021-07-27",16.13,16.31,14.25,15.25,293900.0],["2021-07-28",15.47,16.24,14.88,16.08,69300.0],["2021-07-29",16.34,16.8,15.74,16.28,82700.0],["2021-07-30",16.1,17.183,15.86,16.22,111100.0],["2021-08-02",16.41,16.548,15.35,15.77,77200.0],["2021-08-03",15.96,15.97,14.87,15.35,56800.0],["2021-08-04",15.42,15.77,14.81,15.2,87900.0],["2021-08-05",15.4,16.93,15.15,16.51,140800.0],["2021-08-06",16.59,16.66,15.63,15.95,92900.0],["2021-08-09",16.15,16.19,14.48,15.28,135400.0],["2021-08-10",14.9,15.28,14.53,14.8,101800.0],["2021-08-11",14.75,15.253,13.6,14.03,177400.0],["2021-08-12",14.04,14.4,13.6,14.23,92500.0],["2021-08-13",14.28,14.69,13.7,14.19,106600.0],["2021-08-16",14.13,14.46,13.66,14.33,59800.0],["2021-08-17",14.34,14.34,13.45,13.73,129000.0],["2021-08-18",13.83,14.39,13.45,14.11,67300.0],["2021-08-19",14.01,14.242,13.09,13.17,107600.0],["2021-08-20",13.01,13.58,12.48,12.5,171700.0],["2021-08-23",12.63,14.16,12.63,14.0,141500.0],["2021-08-24",14.21,14.29,13.502,13.79,74500.0],["2021-08-25",13.76,14.18,13.6,14.07,54200.0],["2021-08-26",14.07,14.19,13.753,13.99,58200.0],["2021-08-27",14.15,14.63,13.95,14.35,77900.0],["2021-08-30",14.41,14.45,13.99,14.26,27300.0],["2021-08-31",14.42,14.43,14.0,14.03,44300.0],["2021-09-01",14.11,14.97,13.75,14.94,63600.0],["2021-09-02",14.95,15.787,14.83,15.51,91200.0],["2021-09-03",15.37,15.4,14.9,15.1,44100.0],["2021-09-07",15.66,17.56,15.6,17.35,363300.0],["2021-09-08",17.36,17.5,16.12,16.74,122200.0],["2021-09-09",16.76,19.0,16.7,18.13,438700.0],["2021-09-10",18.06,18.705,17.06,18.65,151600.0],["2021-09-13",19.031,21.49,19.031,20.82,438900.0],["2021-09-14",21.0,22.61,20.8,22.31,426000.0],["2021-09-15",21.95,23.03,21.433,21.45,158500.0],["2021-09-16",20.84,23.1,20.02,22.97,240000.0],["2021-09-17",23.0,24.99,22.51,24.67,427100.0],["2021-09-20",23.56,24.55,22.573,23.82,204700.0],["2021-09-21",23.8,24.45,23.01,24.16,149000.0],["2021-09-22",24.28,24.42,21.93,23.07,206500.0],["2021-09-23",23.33,26.1,23.2,25.88,394700.0],["2021-09-24",25.88,27.8,25.0,27.76,303300.0],["2021-09-27",27.78,27.79,25.05,25.9,222600.0],["2021-09-28",25.39,25.6,23.78,24.85,141300.0],["2021-09-29",25.03,25.46,24.15,24.15,75800.0],["2021-09-30",24.39,24.97,23.97,24.35,110500.0],["2021-10-01",24.5,24.53,19.64,20.16,641300.0],["2021-10-04",19.46,20.06,18.02,18.19,383700.0],["2021-10-05",18.56,19.41,18.18,18.37,126500.0],["2021-10-06",17.94,18.55,17.9,18.26,60100.0],["2021-10-07",18.31,18.89,17.67,17.76,101900.0],["2021-10-08",17.96,18.12,17.611,17.71,75200.0],["2021-10-11",17.53,18.02,17.3,17.5,61000.0],["2021-10-12",17.65,17.99,17.26,17.42,65500.0],["2021-10-13",17.6,17.94,17.245,17.5,57000.0],["2021-10-14",17.7,18.23,17.52,17.73,89800.0],["2021-10-15",17.78,17.79,17.15,17.61,57700.0],["2021-10-18",17.3,18.95,17.253,18.09,121300.0],["2021-10-19",18.17,18.63,18.07,18.22,36500.0],["2021-10-20",18.3,18.99,17.92,18.5,57700.0],["2021-10-21",18.58,18.93,17.71,18.14,68200.0],["2021-10-22",18.15,19.33,17.9,19.33,159200.0],["2021-10-25",19.2,19.62,18.62,19.43,87300.0],["2021-10-26",19.27,19.625,18.68,19.38,53500.0],["2021-10-27",19.41,23.0,18.61,22.6,249000.0],["2021-10-28",21.82,23.07,21.36,22.85,160000.0],["2021-10-29",23.3,23.73,22.36,23.44,106300.0],["2021-11-01",23.44,23.44,22.014,22.27,53700.0],["2021-11-02",22.28,22.91,21.22,22.89,69800.0],["2021-11-03",22.85,23.17,21.23,21.95,54900.0],["2021-11-04",22.35,22.73,21.64,22.64,94800.0],["2021-11-05",22.28,22.28,18.54,20.63,218500.0],["2021-11-08",20.26,20.443,19.41,19.93,84300.0],["2021-11-09",20.09,20.09,18.75,19.1,58200.0],["2021-11-10",18.78,19.43,18.315,18.56,79100.0],["2021-11-11",18.56,19.14,17.91,18.26,53300.0],["2021-11-12",18.28,18.35,17.8,18.13,75900.0],["2021-11-15",18.13,18.25,17.25,17.78,145800.0],["2021-11-16",17.5,18.21,16.08,17.94,191300.0],["2021-11-17",17.92,18.08,16.92,17.42,88100.0],["2021-11-18",17.47,17.891,16.29,16.35,66500.0],["2021-11-19",16.39,17.72,16.12,17.2,117900.0],["2021-11-22",17.25,17.73,14.58,14.89,164000.0],["2021-11-23",14.98,15.83,14.06,14.57,88200.0],["2021-11-24",14.75,15.43,14.2,15.33,89100.0],["2021-11-26",16.03,17.15,15.6,16.97,104500.0],["2021-11-29",16.97,19.22,16.392,19.1,346300.0],["2021-11-30",19.65,19.65,17.0,18.95,214100.0],["2021-12-01",18.87,18.87,16.22,17.84,450000.0],["2021-12-02",18.1,18.1,16.02,16.72,142700.0],["2021-12-03",17.04,17.04,15.11,16.62,94400.0],["2021-12-06",16.48,16.48,15.225,15.62,47400.0],["2021-12-07",16.13,16.75,15.8,16.39,58600.0],["2021-12-08",16.57,17.757,16.57,17.23,59600.0],["2021-12-09",17.1,17.49,16.38,16.95,31900.0],["2021-12-10",16.83,17.445,16.575,16.69,41600.0],["2021-12-13",16.79,17.186,16.165,16.74,38600.0],["2021-12-14",16.17,16.65,15.46,16.56,53900.0],["2021-12-15",16.43,16.635,15.5,16.44,51900.0],["2021-12-16",16.61,17.07,15.49,16.59,87800.0],["2021-12-17",15.99,17.1,15.98,16.36,64500.0],["2021-12-20",16.45,16.45,14.59,15.38,176300.0],["2021-12-21",15.45,15.75,15.071,15.51,23300.0],["2021-12-22",15.57,16.13,15.0,15.78,50700.0],["2021-12-23",15.81,16.5,15.81,16.5,44000.0],["2021-12-27",16.63,16.63,16.065,16.09,28200.0],["2021-12-28",15.88,16.39,14.91,15.02,47700.0],["2021-12-29",15.0,15.15,14.1,14.42,77900.0],["2021-12-30",14.37,14.4,13.55,13.95,88300.0],["2021-12-31",13.99,14.234,12.01,12.96,173000.0],["2022-01-03",12.88,14.11,12.88,13.99,29600.0],["2022-01-04",13.67,13.917,12.5,12.62,30700.0],["2022-01-05",12.5,12.908,11.51,11.64,42800.0],["2022-01-06",11.6,12.15,11.25,11.86,27400.0],["2022-01-07",11.81,12.14,11.55,11.86,18800.0],["2022-01-10",11.68,11.75,10.64,11.59,72400.0],["2022-01-11",10.85,11.805,10.527,11.64,70200.0],["2022-01-12",10.33,11.98,10.33,11.9,67000.0],["2022-01-13",11.81,12.35,10.89,11.05,27700.0],["2022-01-14",10.72,10.928,10.14,10.67,22500.0],["2022-01-18",10.3,10.3,9.25,9.56,60100.0],["2022-01-19",9.22,9.71,8.1,8.78,118400.0],["2022-01-20",8.78,9.49,8.51,8.75,89800.0],["2022-01-21",8.65,8.75,7.76,7.76,124700.0],["2022-01-24",7.77,9.48,7.187,9.27,142800.0],["2022-01-25",8.92,9.44,8.35,8.99,58800.0],["2022-01-26",9.37,9.5,8.1,8.49,61400.0],["2022-01-27",8.78,8.942,7.3,7.81,114900.0],["2022-01-28",7.84,8.69,7.813,8.14,24500.0],["2022-01-31",8.12,8.96,8.12,8.96,34400.0],["2022-02-01",9.23,9.4,8.628,9.02,42200.0],["2022-02-02",9.14,9.14,8.125,8.28,44400.0],["2022-02-03",8.09,8.537,7.87,7.93,18900.0],["2022-02-04",7.9,8.54,7.9,8.26,19200.0],["2022-02-07",8.22,8.66,8.16,8.45,23300.0],["2022-02-08",9.05,9.3,7.73,8.06,108800.0],["2022-02-09",8.06,8.97,7.975,8.59,46100.0],["2022-02-10",8.28,8.4,7.86,8.135,40800.0],["2022-02-11",8.09,8.13,7.74,7.99,22400.0],["2022-02-14",7.85,8.575,7.59,7.65,15900.0],["2022-02-15",8.045,8.3,7.9,7.98,9300.0],["2022-02-16",7.81,8.105,7.76,7.9,6500.0],["2022-02-17",7.76,8.088,6.87,6.93,27300.0],["2022-02-18",6.92,7.429,6.84,7.05,17900.0],["2022-02-22",6.88,6.95,6.27,6.81,24600.0],["2022-02-23",6.98,6.98,6.08,6.08,26800.0],["2022-02-24",6.0,7.0,5.99,7.0,50600.0],["2022-02-25",6.93,7.04,6.32,6.58,43200.0],["2022-02-28",6.52,6.72,6.5,6.58,9300.0],["2022-03-01",6.55,6.917,6.24,6.3,12000.0],["2022-03-02",6.36,6.41,5.99,5.99,11100.0],["2022-03-03",6.24,6.24,5.4,5.79,26400.0],["2022-03-04",5.79,6.1,5.26,5.26,23500.0],["2022-03-07",5.18,5.25,3.97,4.17,94500.0],["2022-03-08",3.93,4.27,3.85,3.88,111400.0],["2022-03-09",4.41,4.41,3.9,3.96,42200.0],["2022-03-10",4.0,4.29,3.88,4.27,44400.0],["2022-03-11",4.38,4.781,3.88,3.93,195600.0],["2022-03-14",4.0,4.25,3.792,4.03,60500.0],["2022-03-15",4.05,4.27,3.91,3.91,27600.0],["2022-03-16",4.07,4.304,4.01,4.01,40800.0],["2022-03-17",4.06,4.34,4.06,4.32,23500.0],["2022-03-18",4.25,5.95,4.221,5.65,181900.0],["2022-03-21",5.9,6.13,4.8,4.87,132300.0],["2022-03-22",5.2,5.2,4.68,4.73,47900.0],["2022-03-23",4.66,4.959,4.6,4.78,58100.0],["2022-03-24",4.69,5.14,4.69,5.1,22200.0],["2022-03-25",4.98,5.05,4.72,4.82,24900.0],["2022-03-28",5.06,6.4,5.02,5.93,668200.0],["2022-03-29",5.95,6.19,5.67,5.98,149200.0],["2022-03-30",5.83,6.05,5.42,5.53,84300.0],["2022-03-31",5.53,5.72,5.43,5.68,49900.0],["2022-04-01",5.49,5.89,5.49,5.79,53800.0],["2022-04-04",6.02,6.02,5.5,5.77,82800.0],["2022-04-05",5.7,5.927,5.159,5.31,84200.0],["2022-04-06",5.19,5.31,5.02,5.18,30300.0],["2022-04-07",5.13,5.402,4.85,5.08,26900.0],["2022-04-08",5.12,5.23,4.86,5.04,22900.0],["2022-04-11",4.89,5.029,4.65,4.83,39800.0],["2022-04-12",4.9,4.98,4.61,4.7,25600.0],["2022-04-13",4.74,4.84,4.55,4.84,13000.0],["2022-04-14",4.83,5.55,4.81,5.15,237900.0],["2022-04-18",5.08,5.15,4.07,4.31,142700.0],["2022-04-19",4.3,4.76,4.22,4.57,132800.0],["2022-04-20",4.63,4.63,4.38,4.53,13800.0],["2022-04-21",4.63,4.63,4.12,4.24,40800.0],["2022-04-22",4.15,4.292,3.92,3.94,38000.0],["2022-04-25",4.02,4.13,3.88,4.0,30000.0],["2022-04-26",4.05,4.13,3.55,3.68,226200.0],["2022-04-27",2.88,4.07,2.81,3.55,943900.0],["2022-04-28",3.48,4.1,3.48,4.03,60300.0],["2022-04-29",4.03,4.03,3.75,3.76,46200.0],["2022-05-02",3.628,4.0,3.54,3.84,30600.0],["2022-05-03",3.88,4.0,3.82,3.88,12100.0],["2022-05-04",3.805,4.0,3.64,3.96,21900.0],["2022-05-05",3.925,3.925,3.12,3.25,50700.0],["2022-05-06",3.33,3.33,3.01,3.1,37700.0],["2022-05-09",3.01,3.08,2.56,2.71,61100.0],["2022-05-10",2.86,2.91,2.68,2.89,33200.0],["2022-05-11",2.702,2.81,2.09,2.3,141600.0],["2022-05-12",2.34,2.75,2.3,2.54,49800.0],["2022-05-13",2.66,2.68,2.23,2.24,35600.0],["2022-05-16",2.28,2.46,2.28,2.45,29700.0],["2022-05-17",2.45,2.79,2.45,2.75,54300.0],["2022-05-18",2.76,2.87,2.615,2.84,50400.0],["2022-05-19",2.78,3.84,2.77,3.35,236500.0],["2022-05-20",3.33,3.419,3.16,3.3,53500.0],["2022-05-23",3.35,3.44,3.148,3.31,32400.0],["2022-05-24",3.175,3.45,3.104,3.34,126500.0],["2022-05-25",3.31,3.31,2.944,3.0,64800.0],["2022-05-26",3.1,3.29,3.0,3.25,22200.0],["2022-05-27",3.15,3.49,3.12,3.42,27000.0],["2022-05-31",3.58,3.94,3.429,3.89,28900.0],["2022-06-01",3.88,3.99,3.55,3.62,18800.0],["2022-06-02",3.66,3.87,3.66,3.75,12100.0],["2022-06-03",3.71,3.86,3.5,3.86,19700.0],["2022-06-06",3.86,3.99,3.785,3.94,17800.0],["2022-06-07",3.68,3.97,3.61,3.92,16800.0],["2022-06-08",3.92,4.38,3.9,4.11,70800.0],["2022-06-09",4.207,4.24,3.9,3.96,45500.0],["2022-06-10",3.9,3.9,3.28,3.37,46900.0],["2022-06-13",3.26,3.28,3.0,3.08,25900.0],["2022-06-14",3.25,3.25,2.95,2.98,18900.0],["2022-06-15",2.952,3.18,2.91,2.97,35200.0],["2022-06-16",2.86,3.16,2.62,2.62,49200.0],["2022-06-17",2.65,2.77,2.51,2.54,32400.0],["2022-06-21",2.6,3.11,2.6,2.71,11500.0],["2022-06-22",2.8,2.95,2.8,2.91,29500.0],["2022-06-23",2.95,3.115,2.75,2.92,24100.0],["2022-06-24",2.97,3.26,2.94,2.95,28400.0],["2022-06-27",3.43,3.43,2.83,2.84,11700.0],["2022-06-28",2.8,2.915,2.581,2.79,12000.0],["2022-06-29",2.75,2.76,2.62,2.62,5500.0],["2022-06-30",2.58,3.61,2.58,3.21,499400.0],["2022-07-01",3.32,3.47,3.16,3.39,35700.0],["2022-07-05",3.02,3.56,3.0,3.42,13000.0],["2022-07-06",3.51,3.95,3.48,3.85,54400.0],["2022-07-07",3.85,4.25,3.846,4.12,55000.0],["2022-07-08",3.972,4.2,3.972,4.19,32800.0],["2022-07-11",4.2,4.2,3.9,4.08,16400.0],["2022-07-12",4.12,4.12,3.58,3.7,7800.0],["2022-07-13",3.69,4.0,3.62,3.9,3200.0],["2022-07-14",3.626,3.99,3.6,3.84,9900.0],["2022-07-15",3.979,3.979,3.6,3.93,6800.0],["2022-07-18",4.12,4.26,3.9,4.04,57400.0],["2022-07-19",4.18,4.49,4.014,4.21,34100.0],["2022-07-20",4.189,4.21,4.054,4.06,10600.0],["2022-07-21",4.06,4.35,4.06,4.27,35200.0],["2022-07-22",4.05,4.22,4.01,4.095,11200.0],["2022-07-25",4.13,4.16,3.77,3.81,8300.0],["2022-07-26",3.76,3.85,3.55,3.58,20500.0],["2022-07-27",3.69,3.93,3.61,3.9,5200.0],["2022-07-28",3.844,3.97,3.75,3.77,18800.0],["2022-07-29",3.77,3.885,3.69,3.885,14600.0],["2022-08-01",3.79,3.87,3.69,3.75,41700.0],["2022-08-02",3.73,3.73,3.61,3.61,7400.0],["2022-08-03",3.72,3.88,3.675,3.76,13000.0],["2022-08-04",3.734,4.42,3.734,4.25,66100.0],["2022-08-05",4.19,4.99,4.13,4.99,73300.0],["2022-08-08",5.18,5.18,4.82,5.07,20400.0],["2022-08-09",4.91,5.03,4.65,4.68,37200.0],["2022-08-10",4.75,4.9,4.598,4.83,8600.0],["2022-08-11",4.981,5.25,4.97,5.17,36400.0],["2022-08-12",5.25,5.694,5.111,5.36,57300.0],["2022-08-15",5.3,5.8,5.007,5.3,80600.0],["2022-08-16",5.45,5.45,5.296,5.43,17200.0],["2022-08-17",5.33,5.642,5.33,5.47,31900.0],["2022-08-18",5.5,5.5,5.215,5.4,51100.0],["2022-08-19",5.3,5.3,5.11,5.25,29700.0],["2022-08-22",5.06,5.82,4.62,5.54,53700.0],["2022-08-23",5.36,5.94,5.36,5.87,58600.0],["2022-08-24",5.53,6.24,5.42,6.0,49000.0],["2022-08-25",6.15,6.15,5.945,6.14,37700.0],["2022-08-26",6.02,6.13,6.0,6.12,39100.0],["2022-08-29",6.01,6.1,5.533,5.71,23300.0],["2022-08-30",5.7,5.7,5.5,5.69,21200.0],["2022-08-31",5.74,5.85,5.6,5.74,9400.0],["2022-09-01",5.74,5.75,5.3,5.7,80700.0],["2022-09-02",5.65,5.66,5.3,5.3,46600.0],["2022-09-06",5.47,5.47,5.14,5.2,24900.0],["2022-09-07",5.17,5.201,4.65,5.02,18100.0],["2022-09-08",4.61,5.17,4.57,5.17,11100.0],["2022-09-09",5.17,5.44,5.17,5.35,14700.0],["2022-09-12",5.33,5.93,5.32,5.55,8100.0],["2022-09-13",5.15,5.37,4.89,5.0,55000.0],["2022-09-14",4.966,5.08,4.966,5.01,8700.0],["2022-09-15",5.0,5.174,5.0,5.09,5900.0],["2022-09-16",5.13,5.143,4.88,5.08,8800.0],["2022-09-19",4.94,5.054,4.84,4.87,6000.0],["2022-09-20",4.87,4.94,4.81,4.86,14000.0],["2022-09-21",4.81,5.08,4.81,4.82,8700.0],["2022-09-22",4.85,4.93,4.81,4.81,7300.0],["2022-09-23",4.85,4.915,4.71,4.75,10200.0],["2022-09-26",4.6,4.78,4.07,4.16,17400.0],["2022-09-27",4.32,4.32,4.02,4.175,36400.0],["2022-09-28",4.11,4.57,4.03,4.27,20700.0],["2022-09-29",4.16,4.472,4.16,4.27,18000.0],["2022-09-30",4.27,4.76,4.261,4.44,26400.0],["2022-10-03",4.45,5.1,4.435,4.79,5500.0],["2022-10-04",4.77,5.1,4.68,4.74,3700.0],["2022-10-05",4.59,4.75,4.535,4.72,3600.0],["2022-10-06",4.8,4.86,4.731,4.86,3900.0],["2022-10-07",4.74,4.74,4.14,4.37,4300.0],["2022-10-10",4.31,4.98,4.31,4.46,12900.0],["2022-10-11",4.35,4.72,4.35,4.51,4300.0],["2022-10-12",4.86,5.02,4.6,4.99,1000.0],["2022-10-13",5.0,5.0,4.63,5.0,25100.0],["2022-10-14",5.13,5.13,4.668,4.76,13600.0],["2022-10-17",4.37,5.05,4.368,4.59,5700.0],["2022-10-18",4.751,5.08,4.702,4.75,10600.0],["2022-10-19",4.64,4.64,4.3,4.36,9100.0],["2022-10-20",4.65,4.666,4.5,4.65,1200.0],["2022-10-21",4.6,4.66,4.401,4.53,8700.0],["2022-10-24",4.46,4.52,4.4,4.4,9400.0],["2022-10-25",4.24,4.46,4.21,4.375,10300.0],["2022-10-26",4.3,4.61,4.19,4.37,2600.0],["2022-10-27",4.348,4.57,4.348,4.57,4500.0],["2022-10-28",4.443,4.56,4.443,4.56,2900.0],["2022-10-31",4.5,4.5,4.36,4.36,1700.0],["2022-11-01",4.5,4.5,4.38,4.4,8400.0],["2022-11-02",4.5,4.5,4.06,4.06,4400.0],["2022-11-03",4.0,4.18,3.86,4.18,10300.0],["2022-11-04",4.18,4.18,4.18,4.18,300.0],["2022-11-07",4.14,5.04,4.14,4.69,43900.0],["2022-11-08",4.41,4.85,4.12,4.25,12300.0],["2022-11-09",4.265,4.34,4.0,4.15,33000.0],["2022-11-10",4.3,4.49,3.951,4.1,49500.0],["2022-11-11",4.084,4.22,4.084,4.155,800.0],["2022-11-14",4.13,4.18,3.92,4.18,8100.0],["2022-11-15",4.37,4.43,3.93,4.155,3000.0],["2022-11-16",4.15,4.15,3.894,3.98,9200.0],["2022-11-17",4.0,4.02,3.27,3.45,29100.0],["2022-11-18",3.29,3.677,3.01,3.01,57300.0],["2022-11-21",3.1,3.19,3.05,3.11,25200.0],["2022-11-22",3.083,3.26,3.083,3.26,15400.0],["2022-11-23",3.51,3.574,3.18,3.525,12400.0],["2022-11-25",3.65,3.9,3.626,3.8,5500.0],["2022-11-28",3.6,3.62,3.3,3.5,8100.0],["2022-11-29",3.41,3.83,3.326,3.73,29200.0],["2022-11-30",3.75,4.56,3.75,4.325,30200.0],["2022-12-01",4.1,4.579,4.07,4.48,31400.0],["2022-12-02",4.16,5.053,4.16,4.4,81900.0],["2022-12-05",4.41,4.7,4.2,4.2,11300.0],["2022-12-06",4.14,4.15,3.85,4.0,16700.0],["2022-12-07",3.81,4.23,3.37,4.23,19600.0],["2022-12-08",4.04,4.17,3.845,3.99,8800.0],["2022-12-09",3.99,4.13,3.75,3.9,15600.0],["2022-12-12",3.79,3.97,3.79,3.85,8900.0],["2022-12-13",3.855,3.97,3.79,3.86,32700.0],["2022-12-14",3.895,3.99,3.8,3.8,7100.0],["2022-12-15",3.78,3.86,3.61,3.85,31900.0],["2022-12-16",3.75,4.01,3.75,3.81,46500.0],["2022-12-19",3.7,3.7,3.4,3.52,6600.0],["2022-12-20",3.17,3.76,3.16,3.75,17600.0],["2022-12-21",3.83,3.94,3.11,3.14,47500.0],["2022-12-22",3.07,3.4,3.07,3.14,14200.0],["2022-12-23",3.25,3.32,3.14,3.15,29100.0],["2022-12-27",3.1,3.24,2.765,2.78,21300.0],["2022-12-28",2.855,2.89,2.54,2.54,13400.0],["2022-12-29",2.6,2.6,2.48,2.489,22200.0],["2022-12-30",2.49,2.66,2.2,2.21,106700.0],["2023-01-03",2.4,3.45,2.4,3.26,218100.0],["2023-01-04",3.16,3.91,3.16,3.8,112300.0],["2023-01-05",3.85,5.46,3.658,4.71,215100.0],["2023-01-06",5.73,6.0,4.1,4.72,1787700.0],["2023-01-09",4.49,4.65,3.85,3.99,302100.0],["2023-01-10",4.05,4.39,3.95,3.97,73900.0],["2023-01-11",3.98,4.05,3.75,3.98,103500.0],["2023-01-12",3.95,4.0,3.829,3.94,79700.0],["2023-01-13",3.92,4.07,3.9,4.0,90700.0],["2023-01-17",4.05,4.7,4.05,4.61,82500.0],["2023-01-18",4.71,5.21,4.7,4.85,210300.0],["2023-01-19",4.85,4.95,4.7,4.86,52000.0],["2023-01-20",4.92,5.17,4.83,5.13,85400.0],["2023-01-23",5.12,5.45,5.038,5.42,81100.0],["2023-01-24",5.31,5.53,5.22,5.52,96400.0],["2023-01-25",5.38,5.49,4.852,5.0,97400.0],["2023-01-26",5.13,5.18,4.82,5.05,47100.0],["2023-01-27",5.16,5.41,5.11,5.27,43900.0],["2023-01-30",5.35,5.58,4.88,5.13,58500.0],["2023-01-31",5.28,5.33,5.09,5.29,29400.0],["2023-02-01",5.19,5.3,5.05,5.26,37500.0],["2023-02-02",5.25,5.3,4.9,5.16,72100.0],["2023-02-03",5.0,5.3,4.5,5.25,62000.0],["2023-02-06",5.14,5.54,5.11,5.355,57400.0],["2023-02-07",5.26,5.55,5.13,5.37,46300.0],["2023-02-08",5.38,5.43,5.3,5.35,15200.0],["2023-02-09",5.3,5.409,5.25,5.31,59300.0],["2023-02-10",5.3,5.55,5.25,5.47,45800.0],["2023-02-13",5.4,5.7,5.28,5.41,76500.0],["2023-02-14",5.42,5.63,5.29,5.45,59700.0],["2023-02-15",5.31,5.53,5.22,5.47,47700.0],["2023-02-16",5.43,5.755,5.32,5.62,82900.0],["2023-02-17",5.52,5.78,5.47,5.68,40700.0],["2023-02-21",5.54,5.55,5.08,5.14,82000.0],["2023-02-22",5.17,5.264,5.15,5.15,17200.0],["2023-02-23",5.18,5.209,5.0,5.04,19600.0],["2023-02-24",5.0,5.122,4.81,4.88,31700.0],["2023-02-27",4.94,4.94,4.04,4.4,113600.0],["2023-02-28",4.31,4.62,4.25,4.57,33500.0],["2023-03-01",4.6,4.66,4.4,4.54,19200.0],["2023-03-02",4.51,4.6,4.32,4.44,36800.0],["2023-03-03",4.47,4.56,4.37,4.5,18900.0],["2023-03-06",4.51,4.58,4.3,4.47,30800.0],["2023-03-07",4.35,4.42,4.23,4.33,19200.0],["2023-03-08",4.27,4.44,4.18,4.34,52400.0],["2023-03-09",4.29,4.345,4.24,4.29,21900.0],["2023-03-10",4.294,4.36,4.29,4.31,29300.0],["2023-03-13",4.22,4.58,4.22,4.22,20400.0],["2023-03-14",4.31,4.9,4.31,4.58,66900.0],["2023-03-15",4.63,5.1,4.63,4.71,33600.0],["2023-03-16",4.72,5.35,4.72,5.145,64100.0],["2023-03-17",5.02,5.69,5.015,5.69,36300.0],["2023-03-20",5.63,5.7,5.07,5.65,41200.0],["2023-03-21",5.79,5.79,5.28,5.6,22300.0],["2023-03-22",5.6,5.6,5.28,5.37,16500.0],["2023-03-23",5.19,5.38,5.05,5.16,29200.0],["2023-03-24",5.01,5.15,4.985,5.09,6400.0],["2023-03-27",5.19,5.5,5.0,5.0,29400.0],["2023-03-28",5.0,5.05,4.89,4.9,16800.0],["2023-03-29",4.59,5.24,4.55,5.0,14700.0],["2023-03-30",5.07,5.08,4.9,5.05,7300.0],["2023-03-31",5.14,5.25,4.9,4.99,18700.0],["2023-04-03",5.065,5.15,4.61,4.725,13800.0],["2023-04-04",4.588,4.9,4.443,4.81,14500.0],["2023-04-05",4.84,5.2,4.71,5.2,18200.0],["2023-04-06",5.2,5.25,4.97,5.2,11300.0],["2023-04-10",5.07,5.46,5.04,5.4,23800.0],["2023-04-11",5.44,5.53,5.02,5.25,15500.0],["2023-04-12",5.32,5.32,5.04,5.07,2600.0],["2023-04-13",5.09,5.09,4.57,4.7,39600.0],["2023-04-14",4.64,5.1,4.6,4.82,21300.0],["2023-04-17",4.97,5.62,4.95,5.5,54300.0],["2023-04-18",5.5,5.65,5.32,5.51,145300.0],["2023-04-19",5.33,5.71,5.33,5.55,23900.0],["2023-04-20",5.42,5.535,5.23,5.31,14700.0],["2023-04-21",5.33,5.43,5.289,5.3,15400.0],["2023-04-24",5.563,5.6,5.28,5.3,29000.0],["2023-04-25",5.329,5.555,5.31,5.55,3900.0],["2023-04-26",5.6,5.6,5.3,5.3,25300.0],["2023-04-27",5.54,5.7,5.32,5.32,15100.0],["2023-04-28",5.32,5.4,4.78,4.79,32500.0],["2023-05-01",4.74,5.24,4.44,5.02,21700.0],["2023-05-02",5.105,5.232,4.88,5.17,23400.0],["2023-05-03",5.1,5.33,5.0,5.09,37200.0],["2023-05-04",5.23,5.66,5.23,5.63,54000.0],["2023-05-05",5.55,5.7,5.38,5.4,35600.0],["2023-05-08",5.45,6.15,5.417,5.76,78200.0],["2023-05-09",5.8,6.25,5.8,6.25,61500.0],["2023-05-10",6.25,6.3,6.01,6.3,46900.0],["2023-05-11",6.11,6.53,6.0,6.36,55000.0],["2023-05-12",6.413,6.92,6.405,6.83,47300.0],["2023-05-15",6.88,7.42,6.09,6.22,110500.0],["2023-05-16",6.29,6.29,5.71,5.71,21900.0],["2023-05-17",6.0,6.29,5.34,5.67,38000.0],["2023-05-18",5.934,5.934,5.39,5.44,15800.0],["2023-05-19",5.56,5.68,5.313,5.565,19600.0],["2023-05-22",5.65,5.807,4.99,5.1,42900.0],["2023-05-23",5.23,5.985,5.135,5.69,39000.0],["2023-05-24",5.485,5.73,5.25,5.73,7800.0],["2023-05-25",5.75,5.84,5.274,5.29,28200.0],["2023-05-26",5.29,5.648,5.0,5.12,36900.0],["2023-05-30",5.19,5.79,5.02,5.12,21100.0],["2023-05-31",5.29,5.44,5.12,5.24,8400.0],["2023-06-01",5.21,5.58,5.21,5.42,12800.0],["2023-06-02",5.27,5.36,5.26,5.28,7400.0],["2023-06-05",5.29,5.43,5.16,5.16,16100.0],["2023-06-06",5.29,5.35,4.77,4.93,29900.0],["2023-06-07",4.94,5.19,4.94,4.98,51400.0],["2023-06-08",4.97,5.25,4.76,4.84,40700.0],["2023-06-09",4.72,5.075,4.5,4.75,16900.0],["2023-06-12",4.76,5.1,4.76,4.97,16600.0],["2023-06-13",5.02,5.27,4.97,5.19,15000.0],["2023-06-14",5.2,5.33,5.2,5.28,13500.0],["2023-06-15",5.31,5.49,5.25,5.34,9700.0],["2023-06-16",5.322,5.84,5.32,5.79,51100.0],["2023-06-20",5.72,5.93,5.67,5.68,18700.0],["2023-06-21",5.64,5.84,5.49,5.68,12100.0],["2023-06-22",5.56,5.74,5.26,5.35,23000.0],["2023-06-23",5.47,5.58,5.45,5.57,6300.0],["2023-06-26",5.837,5.837,5.335,5.35,3300.0],["2023-06-27",5.45,5.7,5.45,5.65,21700.0],["2023-06-28",5.68,6.577,5.68,5.91,70700.0],["2023-06-29",8.88,8.98,7.2,7.7,11626700.0],["2023-06-30",7.64,7.91,7.19,7.91,486500.0],["2023-07-03",7.91,8.32,7.4,8.01,312300.0],["2023-07-05",7.74,8.65,7.74,8.6,258000.0],["2023-07-06",8.65,9.24,8.2,9.16,498700.0],["2023-07-07",8.82,8.97,8.36,8.97,298300.0],["2023-07-10",9.0,9.0,7.83,8.2,160300.0],["2023-07-11",7.96,8.92,7.95,8.69,176800.0],["2023-07-12",8.79,8.79,8.14,8.36,91900.0],["2023-07-13",8.63,8.63,7.89,7.97,117600.0],["2023-07-14",7.97,8.37,7.69,7.77,105100.0],["2023-07-17",7.82,7.95,7.69,7.77,58600.0],["2023-07-18",7.66,7.89,7.54,7.75,91500.0],["2023-07-19",7.72,8.04,7.59,7.68,67900.0],["2023-07-20",7.56,7.75,7.25,7.3,92100.0],["2023-07-21",7.3,7.393,7.09,7.12,148700.0],["2023-07-24",7.23,7.43,7.145,7.27,31100.0],["2023-07-25",7.18,7.24,6.98,7.04,53000.0],["2023-07-26",7.04,7.495,7.04,7.4,53300.0],["2023-07-27",7.4,7.46,7.12,7.12,28200.0],["2023-07-28",7.16,7.53,7.16,7.46,25700.0],["2023-07-31",7.54,7.624,7.15,7.16,27600.0],["2023-08-01",7.23,7.435,7.105,7.25,30800.0],["2023-08-02",7.18,7.24,6.717,7.1,70300.0],["2023-08-03",7.229,7.32,7.05,7.2,29100.0],["2023-08-04",7.3,7.36,7.1,7.27,10300.0],["2023-08-07",7.18,7.29,7.05,7.255,17800.0],["2023-08-08",7.18,7.39,7.06,7.19,42300.0],["2023-08-09",7.01,7.38,7.01,7.04,53200.0],["2023-08-10",7.09,7.395,6.84,7.05,89600.0],["2023-08-11",7.044,7.29,7.04,7.265,15700.0],["2023-08-14",7.19,7.3,7.13,7.13,10800.0],["2023-08-15",7.23,7.552,7.12,7.45,16800.0],["2023-08-16",7.4,7.54,7.23,7.3,11200.0],["2023-08-17",7.21,7.43,6.9,7.0,33400.0],["2023-08-18",7.0,7.245,7.0,7.07,22000.0],["2023-08-21",7.07,7.33,7.06,7.08,22300.0],["2023-08-22",7.09,7.39,6.95,7.02,48900.0],["2023-08-23",7.02,7.32,6.91,7.095,17000.0],["2023-08-24",7.11,7.12,6.93,7.03,2600.0],["2023-08-25",6.91,6.97,6.21,6.26,68900.0],["2023-08-28",6.21,6.493,6.2,6.21,59000.0],["2023-08-29",6.21,6.45,6.21,6.28,15100.0],["2023-08-30",6.36,6.49,6.14,6.27,79500.0],["2023-08-31",6.37,6.45,6.19,6.45,46000.0],["2023-09-01",6.47,6.6,6.353,6.54,24500.0],["2023-09-05",6.49,6.956,6.49,6.66,31600.0],["2023-09-06",6.62,6.75,6.17,6.17,27100.0],["2023-09-07",6.13,7.09,6.13,7.01,65100.0],["2023-09-08",7.0,7.5,6.76,7.47,72800.0],["2023-09-11",7.37,7.95,7.37,7.81,44300.0],["2023-09-12",7.87,7.87,7.31,7.45,20500.0],["2023-09-13",7.4,7.44,7.2,7.34,10700.0],["2023-09-14",7.633,7.685,7.22,7.48,16000.0],["2023-09-15",7.59,7.59,7.26,7.26,48900.0],["2023-09-18",7.25,7.39,6.897,7.31,11700.0],["2023-09-19",7.22,7.265,7.02,7.26,10200.0],["2023-09-20",7.22,7.22,7.1,7.12,6300.0],["2023-09-21",6.85,7.42,6.65,7.22,26600.0],["2023-09-22",7.2,7.3,6.9,7.235,17100.0],["2023-09-25",7.18,7.369,7.02,7.02,3600.0],["2023-09-26",6.81,7.403,6.8,7.37,45500.0],["2023-09-27",7.4,7.86,7.4,7.55,44500.0],["2023-09-28",7.65,8.39,7.55,8.09,82500.0],["2023-09-29",8.14,8.555,8.14,8.35,71400.0],["2023-10-02",8.38,8.48,8.02,8.2,30700.0],["2023-10-03",8.1,8.235,7.67,7.95,95900.0],["2023-10-04",7.93,7.93,7.55,7.61,26200.0],["2023-10-05",8.29,8.29,7.43,7.51,62900.0],["2023-10-06",7.51,8.0,7.35,7.71,114500.0],["2023-10-09",7.91,8.08,7.7,7.85,110400.0],["2023-10-10",7.83,8.09,7.58,7.76,47200.0],["2023-10-11",7.68,8.06,7.68,7.81,29500.0],["2023-10-12",7.9,8.38,7.9,8.38,65700.0],["2023-10-13",8.38,9.2,8.252,8.99,157600.0],["2023-10-16",8.95,9.05,8.82,8.92,43100.0],["2023-10-17",8.91,9.53,8.54,8.75,101400.0],["2023-10-18",8.78,8.93,8.5,8.6,32900.0],["2023-10-19",8.59,8.59,8.01,8.22,34700.0],["2023-10-20",8.27,8.73,8.22,8.73,46500.0],["2023-10-23",8.82,9.0,8.395,8.61,58800.0],["2023-10-24",8.59,9.13,8.566,8.98,86400.0],["2023-10-25",8.935,8.98,8.77,8.92,30500.0],["2023-10-26",8.95,9.1,8.647,8.84,46200.0],["2023-10-27",8.82,8.82,8.5,8.73,32300.0],["2023-10-30",8.82,8.88,8.73,8.8,36300.0],["2023-10-31",8.65,8.91,8.2,8.8,108300.0],["2023-11-01",8.7,8.92,8.2,8.57,56500.0],["2023-11-02",8.51,8.975,8.46,8.71,68900.0],["2023-11-03",8.75,9.05,8.44,8.75,108900.0],["2023-11-06",8.6,8.98,8.6,8.78,57900.0],["2023-11-07",8.54,8.98,8.54,8.91,45800.0],["2023-11-08",9.06,9.06,8.6,8.8,63400.0],["2023-11-09",8.7,9.02,8.52,8.56,51100.0],["2023-11-10",8.44,8.46,7.8,8.09,73300.0],["2023-11-13",7.96,8.26,7.94,8.24,47700.0],["2023-11-14",8.21,8.3,8.0,8.02,50800.0],["2023-11-15",8.17,8.18,7.95,7.95,44300.0],["2023-11-16",7.99,8.025,7.8,7.93,60000.0],["2023-11-17",7.98,8.03,7.86,7.99,49900.0],["2023-11-20",7.99,8.09,7.44,7.79,351800.0],["2023-11-21",7.79,8.015,7.665,7.95,82400.0],["2023-11-22",7.96,8.02,7.71,7.94,90400.0],["2023-11-24",7.92,8.25,7.92,8.0,114600.0],["2023-11-27",7.99,8.02,7.87,7.92,95600.0],["2023-11-28",7.85,7.98,7.64,7.67,67000.0],["2023-11-29",7.65,7.811,7.46,7.5,87400.0],["2023-11-30",7.45,7.62,7.315,7.46,146600.0],["2023-12-01",7.57,7.8,7.4,7.8,75100.0],["2023-12-04",7.84,8.07,7.82,7.98,219800.0],["2023-12-05",7.85,8.03,7.77,7.81,114000.0],["2023-12-06",7.825,8.03,7.74,7.84,99700.0],["2023-12-07",7.79,7.92,7.67,7.7,118300.0],["2023-12-08",7.635,7.87,7.54,7.73,97200.0],["2023-12-11",7.73,7.89,7.29,7.33,166500.0],["2023-12-12",7.31,7.49,7.24,7.3,111400.0],["2023-12-13",7.37,7.77,7.28,7.34,166000.0],["2023-12-14",7.4,7.62,6.93,7.36,630800.0],["2023-12-15",7.44,7.72,7.005,7.54,1217400.0],["2023-12-18",7.54,7.86,7.483,7.75,393200.0],["2023-12-19",8.1,8.35,7.76,8.13,517700.0],["2023-12-20",8.3,8.48,8.05,8.25,272100.0],["2023-12-21",8.4,8.4,8.15,8.36,155400.0],["2023-12-22",8.48,9.45,8.33,9.39,344400.0],["2023-12-26",9.56,10.22,9.28,10.16,303300.0],["2023-12-27",10.18,10.64,9.809,10.38,256700.0],["2023-12-28",10.42,10.95,10.33,10.73,233900.0],["2023-12-29",10.73,11.25,10.445,10.7,439700.0],["2024-01-02",10.8,11.285,10.38,11.01,262000.0],["2024-01-03",11.01,11.98,10.69,11.81,309100.0],["2024-01-04",12.06,12.55,11.5,11.54,461300.0],["2024-01-05",11.56,11.56,11.011,11.12,282500.0],["2024-01-08",11.35,12.438,10.73,12.0,336400.0],["2024-01-09",11.92,12.265,11.63,12.0,233900.0],["2024-01-10",12.0,12.67,11.85,12.0,419700.0],["2024-01-11",11.93,12.19,11.67,11.95,307000.0],["2024-01-12",11.95,13.24,11.18,13.16,477500.0],["2024-01-16",13.5,15.3,13.02,13.93,1014700.0],["2024-01-17",13.85,14.38,13.57,14.0,639300.0],["2024-01-18",14.29,14.29,12.56,13.48,398500.0],["2024-01-19",13.26,13.69,12.785,13.5,389200.0],["2024-01-22",13.85,15.77,13.65,15.65,637300.0],["2024-01-23",15.92,16.02,14.56,14.99,477900.0],["2024-01-24",15.0,15.88,14.77,15.32,299400.0],["2024-01-25",15.42,16.67,15.23,16.4,743100.0],["2024-01-26",16.48,17.74,16.27,17.48,702400.0],["2024-01-29",18.8,19.32,17.72,19.3,973000.0],["2024-01-30",19.4,19.49,18.4,18.5,455800.0],["2024-01-31",18.0,18.17,16.57,16.57,544000.0],["2024-02-01",16.9,17.0,16.12,16.45,492800.0],["2024-02-02",16.48,16.92,16.2,16.29,301700.0],["2024-02-05",16.31,17.18,16.1,16.88,382900.0],["2024-02-06",17.22,23.15,17.09,23.11,2002000.0],["2024-02-07",23.5,26.1,22.58,24.92,1768000.0],["2024-02-08",24.72,24.72,22.62,23.49,920800.0],["2024-02-09",23.55,24.18,22.31,23.11,446600.0],["2024-02-12",23.32,24.485,22.78,23.45,395900.0],["2024-02-13",23.33,25.83,21.92,22.39,1027900.0],["2024-02-14",21.11,23.21,19.71,21.74,3889100.0],["2024-02-15",21.74,22.98,21.255,22.52,1310800.0],["2024-02-16",22.63,26.84,22.585,25.84,1943400.0],["2024-02-20",25.5,25.95,22.81,23.0,1045600.0],["2024-02-21",23.32,23.7,21.75,22.01,483100.0],["2024-02-22",22.2,23.869,22.2,23.25,563500.0],["2024-02-23",23.29,24.16,22.75,23.61,437000.0],["2024-02-26",24.09,25.38,23.75,24.82,523700.0],["2024-02-27",25.0,26.83,24.54,26.0,596900.0],["2024-02-28",26.06,27.819,24.41,24.46,848900.0],["2024-02-29",24.57,25.45,23.413,24.2,1197900.0],["2024-03-01",24.31,26.28,24.31,25.45,444500.0],["2024-03-04",25.7,25.7,24.56,24.74,526500.0],["2024-03-05",25.0,26.34,23.6,25.17,1064300.0],["2024-03-06",25.4,26.55,25.35,26.34,450800.0],["2024-03-07",26.81,30.958,26.81,27.34,1243800.0],["2024-03-08",27.34,28.19,25.97,26.62,593400.0],["2024-03-11",26.53,26.69,23.64,23.65,694300.0],["2024-03-12",24.12,24.56,23.7,24.34,419400.0],["2024-03-13",24.26,24.81,23.2,23.7,332500.0],["2024-03-14",23.3,23.8,22.13,22.44,443100.0],["2024-03-15",22.15,23.11,21.75,22.48,503100.0],["2024-03-18",22.25,22.94,21.815,22.1,335600.0],["2024-03-19",22.51,24.2,21.605,24.08,620700.0],["2024-03-20",23.77,24.56,22.68,24.12,371400.0],["2024-03-21",24.67,25.064,23.59,24.14,283600.0],["2024-03-22",25.3,26.421,24.04,24.32,646100.0],["2024-03-25",24.53,25.68,24.0,24.0,417300.0],["2024-03-26",24.0,25.55,24.0,25.39,443500.0],["2024-03-27",25.39,26.7,25.03,25.52,767100.0],["2024-03-28",25.53,25.75,24.21,24.68,1258000.0],["2024-04-01",24.81,24.865,22.1,22.11,1174700.0],["2024-04-02",22.0,22.26,20.93,21.39,841900.0],["2024-04-03",21.4,21.83,20.83,21.6,686000.0],["2024-04-04",21.55,22.025,20.25,20.26,671300.0],["2024-04-05",20.17,20.86,19.87,20.26,481700.0],["2024-04-08",20.31,20.47,19.58,20.14,735800.0],["2024-04-09",20.13,21.05,19.97,20.48,521500.0],["2024-04-10",20.16,20.427,19.63,20.33,421200.0],["2024-04-11",20.47,21.25,20.34,21.02,374700.0],["2024-04-12",20.55,21.03,20.31,20.58,305300.0],["2024-04-15",21.72,21.72,18.83,18.85,719000.0],["2024-04-16",18.87,19.07,18.16,18.4,881800.0],["2024-04-17",18.5,18.56,17.38,17.38,959200.0],["2024-04-18",17.34,17.97,17.15,17.18,852700.0],["2024-04-19",17.26,17.6,15.42,15.48,2102500.0],["2024-04-22",16.06,16.06,15.06,15.28,1315600.0],["2024-04-23",15.32,15.65,14.64,14.66,891900.0],["2024-04-24",14.76,14.92,14.2,14.27,555400.0],["2024-04-25",14.2,14.61,13.822,14.26,737100.0],["2024-04-26",14.28,14.39,13.7,13.73,967500.0],["2024-04-29",13.71,14.145,13.7,13.82,786900.0],["2024-04-30",14.26,14.36,13.81,14.06,1541400.0],["2024-05-01",13.95,15.255,13.92,14.69,805700.0],["2024-05-02",14.79,15.02,14.39,14.97,817900.0],["2024-05-03",15.26,16.055,15.1,15.75,729300.0],["2024-05-06",15.75,16.18,15.12,15.46,492500.0],["2024-05-07",15.47,15.605,15.02,15.33,342800.0],["2024-05-08",15.21,15.9,15.12,15.7,505000.0],["2024-05-09",15.7,15.84,15.24,15.48,344500.0],["2024-05-10",15.69,15.89,14.88,15.5,1046800.0],["2024-05-13",15.6,16.79,15.55,15.61,833100.0],["2024-05-14",15.2,15.65,14.29,14.72,1131500.0],["2024-05-15",14.93,15.73,14.66,14.8,935300.0],["2024-05-16",14.65,14.82,14.24,14.4,811000.0],["2024-05-17",14.27,14.48,13.56,13.83,698900.0],["2024-05-20",13.96,14.21,13.6,13.8,1342400.0],["2024-05-21",13.69,14.14,13.515,13.65,604500.0],["2024-05-22",14.9,15.45,14.39,14.42,1170200.0],["2024-05-23",14.73,14.88,13.99,14.34,767700.0],["2024-05-24",14.26,14.9,14.16,14.22,1069400.0],["2024-05-28",14.45,14.99,14.24,14.62,712400.0],["2024-05-29",14.32,14.65,14.21,14.62,660800.0],["2024-05-30",14.63,15.43,14.46,14.71,769500.0],["2024-05-31",15.32,15.81,14.61,14.94,1588100.0],["2024-06-03",15.0,15.585,14.31,14.59,821000.0],["2024-06-04",14.47,14.62,13.895,14.16,873200.0],["2024-06-05",14.22,15.73,14.065,15.55,870000.0],["2024-06-06",15.5,15.5,14.62,15.15,534100.0],["2024-06-07",14.93,15.355,14.93,15.2,311900.0],["2024-06-10",15.26,16.11,15.223,16.05,954900.0],["2024-06-11",15.99,16.18,15.36,15.7,638600.0],["2024-06-12",16.2,16.76,15.975,16.0,724900.0],["2024-06-13",16.0,16.58,15.828,16.04,439600.0],["2024-06-14",15.74,16.32,14.715,14.92,903200.0],["2024-06-17",14.95,14.975,13.02,13.15,1648200.0],["2024-06-18",13.15,13.47,12.8,13.28,970500.0],["2024-06-20",13.2,13.32,12.27,12.58,1333400.0],["2024-06-21",12.68,12.99,12.11,12.44,3273800.0],["2024-06-24",12.43,12.484,11.68,11.94,1355800.0],["2024-06-25",11.89,12.09,11.31,11.54,997400.0],["2024-06-26",11.5,12.08,11.07,12.03,900200.0],["2024-06-27",12.2,12.51,11.91,11.97,1111000.0],["2024-06-28",11.84,12.27,11.535,12.1,8618900.0],["2024-07-01",11.92,12.278,11.79,12.2,920700.0],["2024-07-02",12.22,12.22,11.5,11.7,608100.0],["2024-07-03",11.77,12.24,11.71,12.12,373300.0],["2024-07-05",12.22,12.22,11.75,12.03,517400.0],["2024-07-08",12.12,12.66,12.04,12.2,655900.0],["2024-07-09",12.2,12.6,12.12,12.5,483200.0],["2024-07-10",12.51,12.65,11.95,12.05,624700.0],["2024-07-11",12.37,13.325,12.305,12.98,758500.0],["2024-07-12",13.12,13.58,12.92,13.49,572200.0],["2024-07-15",13.58,14.24,13.44,14.16,494600.0],["2024-07-16",14.34,14.8,14.05,14.66,634600.0],["2024-07-17",14.31,14.84,13.852,13.99,559200.0],["2024-07-18",14.03,14.26,13.3,13.71,499000.0],["2024-07-19",13.8,13.92,13.01,13.31,556700.0],["2024-07-22",13.52,13.83,12.955,13.76,413200.0],["2024-07-23",13.64,14.99,13.635,14.82,502200.0],["2024-07-24",14.61,15.21,14.56,15.17,649000.0],["2024-07-25",15.28,16.34,15.17,16.03,939000.0],["2024-07-26",16.39,16.67,15.85,16.51,705000.0],["2024-07-29",16.5,16.81,14.76,15.76,838300.0],["2024-07-30",15.93,16.12,15.07,15.45,472600.0],["2024-07-31",15.63,15.7,14.69,15.41,809900.0],["2024-08-01",15.38,15.568,14.503,15.07,763900.0],["2024-08-02",14.33,14.55,13.63,13.79,777400.0],["2024-08-05",12.89,13.0,12.24,12.355,902000.0],["2024-08-06",12.55,13.48,12.15,13.23,698000.0],["2024-08-07",13.57,13.64,11.91,12.46,845600.0],["2024-08-08",12.59,13.16,12.33,12.94,477100.0],["2024-08-09",13.08,13.29,12.84,12.92,465600.0],["2024-08-12",12.93,13.17,12.38,12.64,473800.0],["2024-08-13",12.74,13.55,12.19,13.53,836500.0],["2024-08-14",13.65,13.65,13.13,13.5,466800.0],["2024-08-15",13.75,14.35,13.59,13.95,444800.0],["2024-08-16",13.93,13.93,13.43,13.53,375400.0],["2024-08-19",13.47,14.34,13.47,14.3,322100.0],["2024-08-20",14.54,15.37,14.43,15.21,486100.0],["2024-08-21",15.23,15.69,14.77,15.2,360000.0],["2024-08-22",15.29,15.79,14.55,14.58,412800.0],["2024-08-23",14.79,15.585,14.5,15.45,298300.0],["2024-08-26",15.62,15.87,15.35,15.71,237800.0],["2024-08-27",15.65,15.67,14.95,14.97,437200.0],["2024-08-28",14.91,15.81,14.825,15.53,495000.0],["2024-08-29",15.72,16.4,15.21,15.24,580400.0],["2024-08-30",15.32,15.69,14.88,15.18,446200.0],["2024-09-03",15.17,15.62,13.93,14.04,471400.0],["2024-09-04",13.86,14.87,13.44,14.71,594700.0],["2024-09-05",14.66,14.673,14.145,14.22,281500.0],["2024-09-06",14.18,14.38,13.23,13.54,640700.0],["2024-09-09",13.7,14.73,13.625,14.62,518100.0],["2024-09-10",14.67,14.96,14.41,14.63,322300.0],["2024-09-11",14.49,14.7,14.23,14.46,235900.0],["2024-09-12",14.47,15.09,14.31,14.71,303600.0],["2024-09-13",15.0,16.07,14.95,15.97,908300.0],["2024-09-16",16.2,16.73,15.53,15.79,621000.0],["2024-09-17",16.0,16.05,15.011,15.4,1297400.0],["2024-09-18",15.42,15.68,14.93,15.5,831900.0],["2024-09-19",15.91,16.55,15.055,15.29,1475500.0],["2024-09-20",15.29,15.51,14.7,14.99,1948600.0],["2024-09-23",15.0,15.4,13.98,14.0,707100.0],["2024-09-24",14.3,14.665,13.95,14.61,518700.0],["2024-09-25",14.7,14.75,14.095,14.26,421600.0],["2024-09-26",14.53,14.75,13.91,14.34,605100.0],["2024-09-27",14.53,15.2,14.37,14.38,2346400.0],["2024-09-30",14.39,14.83,14.3,14.62,897600.0],["2024-10-01",14.51,14.51,13.49,13.52,927100.0],["2024-10-02",13.32,13.67,12.895,13.5,600000.0],["2024-10-03",13.37,13.6,13.13,13.43,325900.0],["2024-10-04",13.74,13.91,13.1,13.17,542300.0],["2024-10-07",13.23,13.23,12.24,12.45,651700.0],["2024-10-08",12.5,13.4,12.445,12.9,754200.0],["2024-10-09",12.88,12.88,11.92,12.3,812300.0],["2024-10-10",12.12,12.22,11.77,11.87,662300.0],["2024-10-11",11.79,12.46,11.73,12.23,715900.0],["2024-10-14",12.17,12.27,11.873,12.15,379800.0],["2024-10-15",12.15,12.44,11.81,12.18,759800.0],["2024-10-16",12.28,12.38,11.85,12.34,437000.0],["2024-10-17",12.3,12.32,12.0,12.09,506100.0],["2024-10-18",12.24,12.46,12.08,12.28,396000.0],["2024-10-21",12.23,12.36,11.8,11.91,874300.0],["2024-10-22",11.82,11.91,11.355,11.71,789400.0],["2024-10-23",11.64,11.91,11.33,11.6,415000.0],["2024-10-24",11.73,12.055,11.64,12.01,353200.0],["2024-10-25",12.1,12.65,11.91,12.11,501600.0],["2024-10-28",12.34,12.72,12.17,12.43,289600.0],["2024-10-29",12.47,12.47,11.93,12.2,381000.0],["2024-10-30",12.06,12.42,11.9,12.2,261600.0],["2024-10-31",12.07,12.08,11.43,11.47,507600.0],["2024-11-01",11.81,11.924,11.48,11.59,632600.0],["2024-11-04",11.52,12.86,11.4,12.81,672900.0],["2024-11-05",12.78,13.0,12.495,12.97,414800.0],["2024-11-06",13.45,13.66,13.025,13.1,571400.0],["2024-11-07",13.09,13.63,12.46,12.54,633000.0],["2024-11-08",13.26,13.47,12.71,12.98,547700.0],["2024-11-11",13.22,13.52,12.7,13.26,416500.0],["2024-11-12",12.93,13.085,12.4,12.49,520900.0],["2024-11-13",12.74,12.773,11.55,11.59,614400.0],["2024-11-14",11.57,11.66,10.7,11.14,1350600.0],["2024-11-15",11.19,11.19,9.635,9.905,3165400.0],["2024-11-18",10.2,10.2,9.41,9.435,1877400.0],["2024-11-19",9.28,9.53,9.185,9.39,705200.0],["2024-11-20",9.29,9.36,8.97,9.33,700400.0],["2024-11-21",9.43,9.712,9.05,9.42,663000.0],["2024-11-22",9.46,10.03,9.325,9.82,1176200.0],["2024-11-25",11.1,11.31,10.67,11.15,2247600.0],["2024-11-26",11.15,11.81,10.82,11.53,1014800.0],["2024-11-27",11.68,13.53,11.62,13.47,1384100.0],["2024-11-29",13.44,13.66,13.08,13.55,438900.0],["2024-12-02",13.93,14.47,13.64,14.08,972600.0],["2024-12-03",14.0,14.17,13.27,13.54,679500.0],["2024-12-04",13.65,14.09,12.96,13.54,896500.0],["2024-12-05",13.47,13.63,12.67,12.7,661600.0],["2024-12-06",12.83,13.839,12.545,13.73,462200.0],["2024-12-09",13.9,15.125,13.9,14.53,796200.0],["2024-12-10",14.42,14.42,13.34,13.9,699900.0],["2024-12-11",13.99,14.1,12.991,14.04,671600.0],["2024-12-12",13.47,14.09,13.0,13.07,535100.0],["2024-12-13",13.0,13.125,12.34,12.58,595200.0],["2024-12-16",12.55,12.85,12.227,12.44,548500.0],["2024-12-17",12.4,12.54,11.7,12.02,894500.0],["2024-12-18",12.01,12.14,10.76,11.11,1076000.0],["2024-12-19",11.26,11.44,10.86,11.08,1029200.0],["2024-12-20",10.94,11.5,10.82,10.97,1453600.0],["2024-12-23",10.97,11.075,10.75,10.97,1280900.0],["2024-12-24",10.98,11.083,10.67,11.02,594300.0],["2024-12-26",11.0,11.276,10.835,11.1,377600.0],["2024-12-27",11.0,11.16,10.365,10.54,2457100.0],["2024-12-30",10.42,10.57,10.11,10.28,464300.0],["2024-12-31",10.43,10.74,10.2,10.62,1036300.0],["2025-01-02",10.72,11.16,10.47,10.53,579300.0],["2025-01-03",10.61,11.355,10.61,11.27,705200.0],["2025-01-06",11.46,11.555,11.03,11.2,568300.0],["2025-01-07",11.4,11.6,10.71,10.76,371700.0],["2025-01-08",10.72,10.85,10.35,10.66,334800.0],["2025-01-10",10.37,10.66,10.27,10.6,865100.0],["2025-01-13",10.35,10.485,9.36,10.04,1036800.0],["2025-01-14",10.12,10.13,9.24,9.38,517600.0],["2025-01-15",9.81,10.15,9.5,10.11,670300.0],["2025-01-16",10.63,11.06,9.603,9.86,1316300.0],["2025-01-17",10.02,10.385,9.69,9.99,900300.0],["2025-01-21",10.17,10.52,9.85,10.17,740600.0],["2025-01-22",10.17,10.33,9.88,10.21,542000.0],["2025-01-23",10.09,10.573,9.83,10.22,781800.0],["2025-01-24",10.3,10.411,9.89,9.95,527000.0],["2025-01-27",9.77,10.36,9.577,9.69,417100.0],["2025-01-28",9.65,9.65,9.17,9.24,530000.0],["2025-01-29",9.17,9.42,9.06,9.35,452800.0],["2025-01-30",9.55,10.655,9.17,10.51,4885300.0],["2025-01-31",10.54,11.43,10.371,11.03,3153100.0],["2025-02-03",10.65,10.92,10.29,10.32,1135600.0],["2025-02-04",11.16,11.31,10.55,11.08,1633400.0],["2025-02-05",11.16,12.22,11.1,11.83,1005000.0],["2025-02-06",11.94,11.949,11.29,11.43,734300.0],["2025-02-07",11.3,11.55,10.838,10.87,868700.0],["2025-02-10",11.0,12.44,10.82,11.22,2097600.0],["2025-02-11",11.0,11.18,9.86,10.27,1420900.0],["2025-02-12",10.0,10.42,9.67,10.4,901600.0],["2025-02-13",10.39,10.53,9.95,10.43,439000.0],["2025-02-14",10.46,10.6,10.175,10.4,517000.0],["2025-02-18",10.48,10.681,9.845,9.93,1121100.0],["2025-02-19",9.91,10.19,9.82,9.9,444800.0],["2025-02-20",9.9,10.12,9.631,10.11,530000.0],["2025-02-21",10.24,10.47,9.51,9.52,674100.0],["2025-02-24",9.55,9.85,9.21,9.35,812300.0],["2025-02-25",9.32,9.91,8.93,9.67,1012000.0],["2025-02-26",9.78,9.97,9.4,9.58,457900.0],["2025-02-27",9.55,9.765,8.86,8.89,543600.0],["2025-02-28",8.7,9.44,8.55,9.4,893800.0],["2025-03-03",9.4,9.535,8.815,8.94,1131800.0],["2025-03-04",8.73,9.16,8.61,8.98,713200.0],["2025-03-05",8.98,9.33,8.85,9.31,525300.0],["2025-03-06",9.04,9.42,9.0,9.22,649000.0],["2025-03-07",9.14,9.53,9.06,9.34,773800.0],["2025-03-10",9.28,9.51,8.51,8.85,729100.0],["2025-03-11",9.05,9.195,8.385,8.73,737300.0],["2025-03-12",8.84,9.34,8.775,9.21,561500.0],["2025-03-13",9.37,9.49,8.87,8.93,494100.0],["2025-03-14",9.06,9.16,8.75,8.77,453000.0],["2025-03-17",8.77,9.201,8.69,9.04,707400.0],["2025-03-18",8.87,8.95,8.345,8.36,610800.0],["2025-03-19",8.4,8.71,8.3,8.57,522500.0],["2025-03-20",8.42,8.81,8.4,8.66,648200.0],["2025-03-21",8.45,8.74,8.17,8.18,4326400.0],["2025-03-24",8.42,8.54,8.12,8.15,960300.0],["2025-03-25",8.16,8.24,6.94,6.95,1749800.0],["2025-03-26",7.44,7.482,7.055,7.09,1980000.0],["2025-03-27",7.6,7.68,7.14,7.28,1219400.0],["2025-03-28",7.23,7.31,6.9,6.99,1060200.0],["2025-03-31",6.76,6.855,6.41,6.73,6316800.0],["2025-04-01",6.65,6.89,6.19,6.26,1199200.0],["2025-04-02",6.3,6.94,6.24,6.71,1290700.0],["2025-04-03",6.26,6.546,6.083,6.24,1125400.0],["2025-04-04",6.02,6.2,5.75,5.93,1111200.0],["2025-04-07",5.5,6.135,5.35,5.88,1014500.0],["2025-04-08",6.14,6.29,5.44,5.56,808700.0],["2025-04-09",5.45,6.304,5.15,6.21,2268600.0],["2025-04-10",6.02,6.3,5.76,6.2,1180500.0],["2025-04-11",6.14,7.13,6.09,7.1,1319700.0],["2025-04-14",7.24,7.563,7.01,7.35,1044800.0],["2025-04-15",7.4,7.48,7.08,7.4,1566500.0],["2025-04-16",7.4,7.5,6.96,7.17,1204200.0],["2025-04-17",7.13,7.96,6.971,7.91,1493900.0],["2025-04-21",7.8,8.4,7.756,8.0,882500.0],["2025-04-22",8.15,8.36,7.921,8.19,792500.0],["2025-04-23",8.44,8.77,8.408,8.5,799100.0],["2025-04-24",8.47,8.879,8.25,8.52,1328900.0],["2025-04-25",8.34,8.525,8.16,8.4,1635400.0],["2025-04-28",8.42,8.7,8.39,8.58,778800.0],["2025-04-29",8.69,8.785,8.32,8.54,909500.0],["2025-04-30",8.33,8.94,8.31,8.79,1120200.0],["2025-05-01",8.75,8.99,8.53,8.86,717300.0],["2025-05-02",8.92,9.16,8.85,8.85,551000.0],["2025-05-05",8.76,8.95,8.49,8.5,521000.0],["2025-05-06",8.34,8.51,7.555,7.625,1481300.0],["2025-05-07",7.67,7.73,7.15,7.43,1701200.0],["2025-05-08",7.43,7.89,7.275,7.71,713300.0],["2025-05-09",7.67,8.013,7.39,7.46,812900.0],["2025-05-12",7.67,8.1,7.545,7.94,904200.0],["2025-05-13",8.37,8.37,7.84,7.91,1771500.0],["2025-05-14",7.91,8.07,7.42,7.97,916000.0],["2025-05-15",8.0,8.09,7.62,8.0,1206400.0],["2025-05-16",7.99,8.18,7.81,8.06,1128700.0],["2025-05-19",7.83,8.44,7.735,8.01,662200.0],["2025-05-20",8.01,8.61,7.845,8.56,772200.0],["2025-05-21",8.35,8.45,7.83,7.92,917900.0],["2025-05-22",7.94,8.53,7.85,8.46,803600.0],["2025-05-23",8.32,8.52,8.25,8.49,527100.0],["2025-05-27",8.72,8.93,8.32,8.6,1711700.0],["2025-05-28",8.67,9.035,8.63,8.63,691500.0],["2025-05-29",8.74,9.0,8.58,8.95,475400.0],["2025-05-30",8.87,8.895,8.5,8.76,1205400.0],["2025-06-02",8.84,9.24,8.63,9.06,688600.0],["2025-06-03",9.18,9.47,8.98,9.26,843000.0],["2025-06-04",9.43,9.56,8.99,9.02,937800.0],["2025-06-05",8.98,9.34,8.76,9.12,563900.0],["2025-06-06",9.24,9.545,8.915,9.13,1228100.0],["2025-06-09",9.33,9.425,8.85,9.27,523700.0],["2025-06-10",9.36,9.68,9.3,9.57,619400.0],["2025-06-11",9.72,9.77,9.31,9.49,681600.0],["2025-06-12",9.45,9.91,9.395,9.79,814500.0],["2025-06-13",9.49,9.87,9.02,9.2,1258100.0],["2025-06-16",9.31,9.64,9.05,9.54,1085400.0],["2025-06-17",9.42,9.61,8.84,8.95,769300.0],["2025-06-18",8.95,9.16,8.78,8.83,740300.0],["2025-06-20",8.9,8.95,8.65,8.75,1317500.0],["2025-06-23",8.68,8.78,8.31,8.74,509000.0],["2025-06-24",8.88,9.11,8.75,8.92,459300.0],["2025-06-25",8.95,8.95,8.5,8.68,630000.0],["2025-06-26",8.75,8.81,8.46,8.79,628100.0],["2025-06-27",8.78,9.08,8.7,8.77,1067000.0],["2025-06-30",8.81,9.315,8.755,9.3,5083000.0],["2025-07-01",9.23,9.342,8.46,8.465,1179800.0],["2025-07-02",8.44,8.99,8.35,8.63,1377900.0],["2025-07-03",8.71,8.975,8.56,8.84,441600.0],["2025-07-07",8.818,8.99,8.62,8.69,1060800.0],["2025-07-08",8.76,8.76,8.395,8.55,813500.0],["2025-07-09",8.66,9.27,8.65,8.89,1584300.0],["2025-07-10",8.9,8.98,8.6,8.95,841900.0],["2025-07-11",8.82,8.94,8.6,8.64,878600.0],["2025-07-14",8.6,8.87,8.445,8.51,1110300.0],["2025-07-15",8.56,8.685,7.96,8.4,984600.0],["2025-07-16",8.57,9.77,8.477,9.67,1777400.0],["2025-07-17",9.69,10.56,9.64,10.45,1252500.0],["2025-07-18",10.49,11.07,10.361,10.58,1193000.0],["2025-07-21",10.62,10.93,10.47,10.82,590200.0],["2025-07-22",10.68,11.13,10.61,11.07,684800.0],["2025-07-23",11.22,11.68,11.18,11.45,846000.0],["2025-07-24",11.43,11.55,10.94,11.24,860800.0],["2025-07-25",11.25,11.29,10.725,10.87,572100.0],["2025-07-28",10.93,11.1,10.655,10.84,564000.0],["2025-07-29",10.94,10.94,10.33,10.6,693300.0],["2025-07-30",10.77,11.08,10.56,10.75,537400.0],["2025-07-31",10.67,10.78,10.4,10.52,560500.0],["2025-08-01",10.25,10.76,10.225,10.59,632400.0],["2025-08-04",10.62,11.09,10.38,10.95,436800.0],["2025-08-05",10.9,11.13,10.77,10.85,651900.0],["2025-08-06",10.8,10.8,10.24,10.46,538300.0],["2025-08-07",10.71,10.75,9.8,9.87,1109400.0],["2025-08-08",9.74,10.029,9.6,9.69,580900.0],["2025-08-11",9.6,9.83,9.474,9.66,676200.0],["2025-08-12",9.69,9.98,9.47,9.91,524700.0],["2025-08-13",10.02,10.38,9.98,10.01,983000.0],["2025-08-14",9.81,10.21,9.81,9.94,576800.0],["2025-08-15",9.95,10.38,9.92,10.28,674800.0],["2025-08-18",10.32,10.39,10.12,10.25,479000.0],["2025-08-19",10.24,10.24,9.805,10.02,435400.0],["2025-08-20",10.0,10.04,9.55,9.57,521800.0],["2025-08-21",9.49,9.96,9.371,9.95,366400.0],["2025-08-22",10.16,10.725,10.04,10.3,1038900.0],["2025-08-25",10.3,10.52,9.84,9.92,592900.0],["2025-08-26",9.99,10.21,9.835,10.16,1155000.0],["2025-08-27",10.12,10.275,9.925,9.95,540300.0],["2025-08-28",9.97,10.22,9.8,9.9,412500.0],["2025-08-29",9.89,9.99,9.41,9.51,684100.0],["2025-09-02",9.51,9.761,9.16,9.28,568800.0],["2025-09-03",9.14,10.285,9.13,10.25,1065000.0],["2025-09-04",10.25,10.312,9.54,9.8,910900.0],["2025-09-05",10.14,10.65,10.06,10.52,1359300.0],["2025-09-08",10.37,10.41,9.4,9.4,1229100.0],["2025-09-09",9.41,9.5,8.665,9.21,1619000.0],["2025-09-10",9.15,9.51,8.94,9.0,800400.0],["2025-09-11",9.005,9.71,8.96,9.68,995200.0],["2025-09-12",9.68,10.27,9.19,9.21,5212400.0],["2025-09-15",9.36,9.56,9.01,9.48,1157300.0],["2025-09-16",9.44,9.625,9.06,9.09,895700.0],["2025-09-17",9.08,9.455,8.925,8.99,1162400.0],["2025-09-18",9.1,9.92,9.06,9.85,1769600.0],["2025-09-19",9.86,10.038,9.275,9.39,2436800.0],["2025-09-22",9.79,10.03,9.36,9.77,1346200.0],["2025-09-23",9.86,10.74,9.846,10.56,1528400.0],["2025-09-24",10.65,12.3,10.65,11.2,3868500.0],["2025-09-25",10.89,11.02,10.0,10.155,1243700.0],["2025-09-26",10.06,11.66,10.06,11.59,5885300.0],["2025-09-29",11.58,11.86,11.15,11.34,1810600.0],["2025-09-30",11.26,11.82,11.09,11.71,1293400.0],["2025-10-01",11.48,12.0,11.3,11.34,1378200.0],["2025-10-02",11.32,11.625,11.25,11.47,890100.0],["2025-10-03",11.63,12.55,11.549,12.38,1916800.0],["2025-10-06",12.5,14.48,12.41,14.41,2757700.0],["2025-10-07",14.44,14.539,13.41,13.82,1296900.0],["2025-10-08",14.12,14.78,13.78,14.01,1835900.0],["2025-10-09",14.0,14.41,13.65,14.29,1425100.0],["2025-10-10",14.68,14.75,13.49,13.92,1472300.0],["2025-10-13",13.92,14.48,13.68,14.25,1031600.0],["2025-10-14",13.8,14.32,13.535,14.1,674600.0],["2025-10-15",13.99,16.4,13.935,16.35,2106100.0],["2025-10-16",16.59,17.077,15.69,16.49,1341300.0],["2025-10-17",16.16,16.7,15.11,15.67,1333600.0],["2025-10-20",16.248,16.29,15.49,16.25,791000.0],["2025-10-21",16.22,16.815,15.94,16.74,1002400.0],["2025-10-22",16.87,17.317,15.83,15.9,1684400.0],["2025-10-23",15.67,16.3,15.35,16.06,743600.0],["2025-10-24",16.0,16.4,15.475,15.69,1166400.0],["2025-10-27",15.97,17.205,15.9,16.6,1006300.0],["2025-10-28",16.6,16.97,16.27,16.39,669400.0],["2025-10-29",16.4,16.52,15.55,15.76,1493900.0],["2025-10-30",15.55,16.423,15.36,15.98,532900.0],["2025-10-31",15.93,16.435,15.644,16.07,732900.0],["2025-11-03",16.07,17.87,15.82,17.0,3015700.0],["2025-11-04",16.36,16.8,15.06,15.41,1535100.0],["2025-11-05",15.47,15.81,14.71,15.35,1282200.0],["2025-11-06",15.47,15.84,15.26,15.5,1082900.0],["2025-11-07",15.45,15.8,14.64,15.24,1665400.0],["2025-11-10",15.46,16.465,15.46,16.44,1394500.0],["2025-11-11",16.38,17.72,16.12,17.52,2025500.0],["2025-11-12",17.48,17.94,17.06,17.43,1547700.0],["2025-11-13",17.55,17.55,16.51,16.51,1914000.0],["2025-11-14",16.11,18.455,16.11,17.14,2006400.0],["2025-11-17",17.71,18.787,17.35,18.13,1680600.0],["2025-11-18",18.04,18.28,17.465,17.86,997300.0],["2025-11-19",18.0,18.41,17.62,17.69,1450800.0],["2025-11-20",18.0,18.943,17.5,17.51,850200.0],["2025-11-21",17.46,19.014,17.3,18.53,1430300.0],["2025-11-24",18.67,19.16,18.34,18.65,1052700.0],["2025-11-25",18.86,19.13,17.96,18.3,843000.0],["2025-11-26",18.29,18.76,18.0,18.63,1010700.0],["2025-11-28",18.75,18.96,18.225,18.42,328600.0],["2025-12-01",18.51,18.61,17.84,18.32,808300.0],["2025-12-02",18.44,18.57,16.81,17.09,1155500.0],["2025-12-03",17.4,19.655,17.0,19.37,2113300.0],["2025-12-04",19.07,20.4,18.91,20.09,1533000.0],["2025-12-05",20.08,20.46,19.69,19.76,782400.0],["2025-12-08",20.13,20.39,19.29,19.64,932700.0],["2025-12-09",19.58,19.905,19.03,19.06,683700.0],["2025-12-10",19.1,20.44,18.87,20.3,1005800.0],["2025-12-11",20.2,20.8,19.265,19.49,1120100.0],["2025-12-12",19.67,19.82,18.81,19.57,1424500.0],["2025-12-15",22.92,25.3,21.22,22.64,12946800.0],["2025-12-16",22.88,24.07,22.6,23.48,3477200.0],["2025-12-17",21.6,21.93,19.77,19.78,10767900.0],["2025-12-18",20.19,20.5,19.37,19.95,3602200.0],["2025-12-19",20.71,21.99,20.177,21.44,7344300.0],["2025-12-22",21.96,22.39,21.23,22.03,2511400.0],["2025-12-23",21.9,22.45,21.435,21.73,4021600.0],["2025-12-24",21.7,22.529,21.56,22.33,844200.0],["2025-12-26",22.01,22.16,21.332,21.71,1037800.0],["2025-12-29",21.71,22.12,21.0,21.6,2123200.0],["2025-12-30",21.44,21.861,21.12,21.18,1088300.0],["2025-12-31",21.325,21.66,21.0,21.48,1344600.0],["2026-01-02",21.44,21.5,20.21,20.82,2108800.0],["2026-01-05",20.83,20.85,19.33,19.71,2107300.0],["2026-01-06",19.65,19.84,19.15,19.75,1976300.0],["2026-01-07",19.8,20.76,19.2,19.98,1850500.0],["2026-01-08",19.55,20.8,19.42,20.45,3161800.0],["2026-01-09",20.92,22.013,20.73,21.07,2842800.0],["2026-01-12",20.97,21.21,19.6,20.57,1820300.0],["2026-01-13",20.42,20.44,19.67,20.14,2665400.0],["2026-01-14",20.16,21.16,20.06,20.76,2829200.0],["2026-01-15",20.61,22.91,20.05,22.85,3425400.0],["2026-01-16",22.86,23.35,22.24,22.41,1956100.0],["2026-01-20",21.56,24.015,21.39,23.88,2027100.0],["2026-01-21",23.89,24.92,23.51,24.87,2008800.0],["2026-01-22",24.84,25.85,24.5,25.82,2862300.0],["2026-01-23",25.63,26.36,24.85,25.87,2080100.0],["2026-01-26",25.53,26.625,24.815,25.43,2164700.0],["2026-01-27",25.45,25.97,24.91,25.7,1017400.0],["2026-01-28",25.66,25.9,24.65,24.75,1235600.0],["2026-01-29",24.69,25.61,24.28,25.07,929600.0],["2026-01-30",24.83,25.26,23.67,24.62,1358800.0],["2026-02-02",24.48,26.2,24.42,26.14,1602000.0],["2026-02-03",26.37,27.23,26.37,26.97,1989000.0],["2026-02-04",27.0,27.65,25.77,26.41,1711700.0],["2026-02-05",26.16,26.94,23.86,24.0,1490100.0],["2026-02-06",24.61,25.76,24.32,24.88,1138400.0],["2026-02-09",24.59,24.71,24.03,24.5,856900.0],["2026-02-10",24.68,25.18,24.29,24.93,975400.0],["2026-02-11",24.97,25.21,22.75,23.41,1261000.0],["2026-02-12",24.2,24.25,22.25,22.44,1243200.0],["2026-02-13",22.59,23.35,22.05,22.16,907300.0],["2026-02-17",22.13,23.1,21.92,22.69,708700.0],["2026-02-18",22.49,23.1,21.93,21.99,907800.0],["2026-02-19",21.86,22.17,21.55,22.14,650100.0],["2026-02-20",21.94,22.16,21.32,21.5,1080300.0],["2026-02-23",21.59,22.52,21.215,21.8,1147500.0],["2026-02-24",22.12,22.691,22.08,22.12,566400.0],["2026-02-25",22.29,22.94,21.59,22.14,636900.0],["2026-02-26",22.03,22.27,21.45,21.89,639700.0],["2026-02-27",21.46,22.14,21.37,21.86,1053000.0],["2026-03-02",21.21,22.73,21.2,22.21,1363000.0],["2026-03-03",21.48,22.355,21.37,21.54,963900.0],["2026-03-04",22.0,22.81,21.62,22.52,1192500.0],["2026-03-05",22.01,22.24,20.66,20.95,2242700.0],["2026-03-06",20.18,21.06,20.02,21.04,1831500.0],["2026-03-09",20.65,21.45,19.85,21.33,975800.0],["2026-03-10",21.33,22.16,21.17,21.86,1029100.0],["2026-03-11",21.3,21.69,20.93,21.4,664300.0],["2026-03-12",21.29,21.29,20.12,20.99,1062000.0],["2026-03-13",21.23,21.4,19.807,20.36,983600.0],["2026-03-16",20.78,21.2,20.3,20.36,1011400.0],["2026-03-17",20.29,20.845,19.95,20.71,1082300.0],["2026-03-18",20.58,21.03,20.4,20.62,989200.0],["2026-03-19",20.47,20.98,20.02,20.83,1150600.0],["2026-03-20",20.81,21.26,20.01,20.01,5731000.0],["2026-03-23",20.62,21.0,20.152,20.75,1220600.0],["2026-03-24",20.42,21.17,19.905,20.21,1304000.0],["2026-03-25",20.58,21.46,20.285,20.3,1443900.0],["2026-03-26",20.06,21.075,20.06,20.41,1305800.0],["2026-03-27",20.26,20.46,19.32,19.61,1189200.0],["2026-03-30",19.61,19.89,19.16,19.3,1065500.0],["2026-03-31",20.37,22.22,20.37,21.87,4211400.0],["2026-04-01",22.22,23.14,22.22,22.45,1149100.0],["2026-04-02",21.64,22.62,21.405,21.84,1602400.0],["2026-04-06",21.63,22.4,21.46,21.48,731800.0],["2026-04-07",21.13,21.9,20.78,21.58,1486200.0],["2026-04-08",22.49,22.6,21.41,21.7,1339400.0],["2026-04-09",21.42,22.7,21.42,22.46,888000.0],["2026-04-10",22.56,22.61,21.54,21.67,1138900.0],["2026-04-13",21.55,23.02,21.55,22.62,1070700.0],["2026-04-14",22.76,23.68,22.575,22.9,1290800.0],["2026-04-15",23.08,23.45,22.5,23.39,648900.0],["2026-04-16",23.32,23.48,22.86,23.26,784200.0],["2026-04-17",23.85,24.81,23.53,24.63,1022400.0],["2026-04-20",24.47,24.9,24.13,24.25,985300.0],["2026-04-21",24.32,24.45,23.7,23.85,530400.0],["2026-04-22",24.0,24.3,23.51,23.78,669700.0],["2026-04-23",23.67,23.94,22.91,22.99,559100.0],["2026-04-24",22.86,23.79,22.54,23.56,590200.0],["2026-04-27",23.42,24.65,23.42,23.49,1110200.0],["2026-04-28",23.45,23.84,23.123,23.71,691700.0],["2026-04-29",23.31,23.45,22.64,22.95,812100.0],["2026-04-30",22.96,23.58,22.66,22.94,1408500.0],["2026-05-01",23.02,23.36,22.16,22.73,986100.0],["2026-05-04",22.42,23.76,22.38,23.33,603600.0],["2026-05-05",23.49,24.01,22.46,23.11,639000.0],["2026-05-06",23.32,23.67,22.85,23.27,786900.0],["2026-05-07",23.29,23.3,21.81,22.19,609100.0],["2026-05-08",22.19,22.705,22.05,22.44,625700.0],["2026-05-11",22.51,23.99,22.5,23.0,1277800.0],["2026-05-12",23.0,23.1,22.335,22.69,1320600.0],["2026-05-13",23.39,23.39,21.85,22.2,1030500.0],["2026-05-14",22.21,22.53,21.6,22.02,603800.0],["2026-05-15",21.56,21.62,20.61,20.88,1309600.0],["2026-05-18",21.0,21.153,19.82,19.9,1327400.0],["2026-05-19",19.85,20.02,19.45,19.66,765500.0],["2026-05-20",19.94,21.67,19.85,21.53,1958100.0],["2026-05-21",21.12,23.29,20.97,22.96,1586500.0],["2026-05-22",22.98,23.09,21.58,21.66,1027300.0],["2026-05-26",21.61,22.41,20.91,21.91,1094600.0],["2026-05-27",21.97,22.615,21.79,22.11,879500.0],["2026-05-28",22.38,22.68,22.03,22.54,501300.0],["2026-05-29",22.51,22.83,21.79,21.83,1727600.0],["2026-06-01",21.25,21.69,20.1,20.78,1524400.0],["2026-06-02",20.36,20.675,19.19,19.34,2835400.0],["2026-06-03",19.3,19.84,18.89,19.81,1247300.0],["2026-06-04",19.89,20.23,19.55,19.68,878400.0],["2026-06-05",19.56,19.8,18.56,18.58,895700.0],["2026-06-08",18.93,19.04,18.331,18.61,1094600.0],["2026-06-09",18.93,19.19,18.13,18.39,1077300.0],["2026-06-10",18.37,18.968,18.06,18.16,1140800.0],["2026-06-11",18.08,18.44,18.0,18.36,2002600.0],["2026-06-12",18.36,19.048,18.23,18.38,2066400.0],["2026-06-15",18.63,18.73,17.95,18.07,905100.0],["2026-06-16",18.03,18.28,17.83,17.91,877500.0],["2026-06-17",18.11,18.63,17.95,18.53,1419700.0],["2026-06-18",18.79,19.145,18.04,18.74,3318500.0],["2026-06-22",19.02,19.665,19.02,19.18,1232600.0],["2026-06-23",19.02,19.56,19.0,19.33,2175000.0],["2026-06-24",19.53,19.88,19.3,19.75,1531500.0],["2026-06-25",19.73,21.085,19.27,19.4,3578600.0],["2026-06-26",19.45,20.44,19.35,19.96,4334400.0],["2026-06-29",20.15,21.1,19.65,21.04,1598600.0],["2026-06-30",21.09,21.468,20.83,21.19,1513500.0],["2026-07-01",20.65,21.865,20.65,21.49,2030100.0],["2026-07-02",21.6,23.67,21.26,23.61,1869700.0],["2026-07-06",23.5,24.3,22.88,23.9,1783892.164481],["2026-07-07",24,25,23.14,24.39,1561518.454791],["2026-07-08",24.17,24.87,23.66,24.01,2191994.726449],["2026-07-09",23.98,24.83,23.86,24.17,1207100.801526],["2026-07-10",24.17,24.23,22.275,23.35,1105173.500972],["2026-07-13",23.12,23.12,22.19,22.8,986519.598304],["2026-07-14",22.81,23.04,22.35,22.59,1954070.013276],["2026-07-15",22.36,22.97,21.92,22.92,1899152.240197],["2026-07-16",22.6,23.44,21.6,22.2,1078899.748003],["2026-07-17",21.73,22.905,21.59,22.32,688485.443553],["2026-07-20",22.4,22.86,22.03,22.16,673265.580841],["2026-07-21",22.305,23.045,21.93,22.78,781383.130215],["2026-07-22",22.58,23.08,22.48,22.88,628234.112999],["2026-07-23",22.32,22.66,21.83,22.01,1300029.166832],["2026-07-24",22.13,22.42,21.61,22.21,615070.766597],["2026-07-27",22.59,23.3799,22.23,22.58,850482.54432],["2026-07-28",22.65,23.72,22.32,23.22,861675.141704],["2026-07-29",23.28,23.78,22.675,23.11,793820.655124],["2026-07-30",23,23.23,22.75,23.08,595409.567743],["2026-07-31",23.7,23.7,22.48,22.76,657786.748425],["2026-08-03",22.67,23.068,22.12,23.01,1771164.815537],["2026-08-04",23.36,25.37,23.0901,25.06,1802099.360944],["2026-08-05",25.3,25.84,24.89,25.52,1092402.005444],["2026-08-06",25.44,26.42,25.315,25.82,832002.244275],["2026-08-07",26.19,26.25,24.8,25.03,881138.364244],["2026-08-10",24.985,26.1497,24.49,26.125,531484.707235],["2026-08-11",25.81,26.47,25.42,26.25,885632.929832],["2026-08-12",25.23,28.04,25.23,27.99,1560905.139015],["2026-08-13",28.6,28.62,26.33,26.42,946418.950691],["2026-08-14",26.38,27.3,25.59,27.2,759859.805152],["2026-08-17",26.89,27.8,26.6901,27.4,1186973.912799]]}